7883 サンメッセ(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 372 | 372 | 369 | 369 | 3,400 | 369 |
| 2024-04-18 | 370 | 372 | 370 | 372 | 1,600 | 372 |
| 2024-04-17 | 373 | 373 | 370 | 370 | 2,800 | 370 |
| 2024-04-16 | 372 | 374 | 371 | 371 | 2,200 | 371 |
| 2024-04-15 | 375 | 375 | 371 | 371 | 6,200 | 371 |
| 2024-04-12 | 373 | 373 | 371 | 373 | 3,000 | 373 |
| 2024-04-11 | 372 | 372 | 369 | 372 | 6,100 | 372 |
| 2024-04-10 | 371 | 372 | 371 | 372 | 3,200 | 372 |
| 2024-04-09 | 373 | 373 | 370 | 371 | 2,100 | 371 |
| 2024-04-08 | 373 | 373 | 370 | 370 | 2,900 | 370 |
| 2024-04-05 | 368 | 371 | 368 | 371 | 4,100 | 371 |
| 2024-04-04 | 373 | 373 | 368 | 368 | 20,100 | 368 |
| 2024-04-03 | 372 | 374 | 371 | 372 | 4,000 | 372 |
| 2024-04-02 | 375 | 375 | 372 | 372 | 4,100 | 372 |
| 2024-04-01 | 380 | 380 | 373 | 373 | 11,400 | 373 |
| 2024-03-29 | 377 | 380 | 375 | 376 | 7,800 | 376 |
| 2024-03-28 | 368 | 378 | 366 | 375 | 39,500 | 375 |
| 2024-03-27 | 400 | 404 | 400 | 404 | 17,500 | 404 |
| 2024-03-26 | 399 | 401 | 395 | 401 | 14,800 | 401 |
| 2024-03-25 | 398 | 401 | 398 | 400 | 24,700 | 400 |
| 2024-03-22 | 396 | 397 | 395 | 396 | 8,700 | 396 |
| 2024-03-21 | 395 | 396 | 393 | 395 | 10,600 | 395 |
| 2024-03-19 | 393 | 395 | 392 | 395 | 6,700 | 395 |
| 2024-03-18 | 393 | 394 | 390 | 393 | 12,500 | 393 |
| 2024-03-15 | 390 | 392 | 390 | 392 | 10,800 | 392 |
| 2024-03-14 | 391 | 392 | 389 | 392 | 6,800 | 392 |
| 2024-03-13 | 389 | 390 | 388 | 389 | 6,200 | 389 |
| 2024-03-12 | 388 | 388 | 386 | 388 | 8,600 | 388 |
| 2024-03-11 | 387 | 388 | 386 | 388 | 10,400 | 388 |
| 2024-03-08 | 390 | 390 | 387 | 388 | 11,600 | 388 |
| 2024-03-07 | 390 | 391 | 388 | 390 | 10,100 | 390 |
| 2024-03-06 | 390 | 391 | 388 | 390 | 7,800 | 390 |
| 2024-03-05 | 388 | 390 | 387 | 390 | 5,700 | 390 |
| 2024-03-04 | 391 | 391 | 387 | 387 | 13,500 | 387 |
| 2024-03-01 | 390 | 391 | 389 | 389 | 5,600 | 389 |
| 2024-02-29 | 390 | 390 | 388 | 390 | 6,700 | 390 |
| 2024-02-28 | 389 | 390 | 388 | 389 | 7,400 | 389 |
| 2024-02-27 | 388 | 388 | 387 | 387 | 6,600 | 387 |
| 2024-02-26 | 388 | 389 | 386 | 386 | 6,500 | 386 |
| 2024-02-22 | 385 | 386 | 384 | 385 | 5,600 | 385 |
| 2024-02-21 | 383 | 384 | 382 | 384 | 2,700 | 384 |
| 2024-02-20 | 380 | 384 | 380 | 380 | 11,000 | 380 |
| 2024-02-19 | 382 | 384 | 380 | 382 | 3,700 | 382 |
| 2024-02-16 | 381 | 382 | 378 | 379 | 6,200 | 379 |
| 2024-02-15 | 390 | 390 | 381 | 381 | 6,700 | 381 |
| 2024-02-14 | 380 | 385 | 380 | 385 | 5,900 | 385 |
| 2024-02-13 | 380 | 380 | 379 | 380 | 3,300 | 380 |
| 2024-02-09 | 377 | 379 | 377 | 378 | 4,700 | 378 |
| 2024-02-08 | 380 | 380 | 377 | 377 | 3,400 | 377 |
| 2024-02-07 | 382 | 382 | 378 | 379 | 5,400 | 379 |
| 2024-02-06 | 382 | 382 | 376 | 381 | 6,900 | 381 |
| 2024-02-05 | 377 | 380 | 376 | 380 | 11,300 | 380 |
| 2024-02-02 | 387 | 389 | 380 | 380 | 22,300 | 380 |
| 2024-02-01 | 385 | 386 | 382 | 386 | 7,500 | 386 |
| 2024-01-31 | 383 | 385 | 380 | 385 | 6,400 | 385 |
| 2024-01-30 | 383 | 385 | 380 | 383 | 9,700 | 383 |
| 2024-01-29 | 383 | 385 | 382 | 383 | 3,700 | 383 |
| 2024-01-26 | 383 | 384 | 381 | 384 | 3,000 | 384 |
| 2024-01-25 | 382 | 383 | 381 | 382 | 4,300 | 382 |
| 2024-01-24 | 380 | 382 | 379 | 379 | 3,600 | 379 |
| 2024-01-23 | 380 | 381 | 378 | 381 | 5,300 | 381 |
| 2024-01-22 | 379 | 380 | 377 | 380 | 6,400 | 380 |
| 2024-01-19 | 376 | 378 | 376 | 377 | 2,700 | 377 |
| 2024-01-18 | 380 | 380 | 376 | 376 | 4,300 | 376 |
| 2024-01-17 | 380 | 380 | 378 | 379 | 2,900 | 379 |
| 2024-01-16 | 380 | 380 | 377 | 380 | 4,500 | 380 |
| 2024-01-15 | 380 | 380 | 376 | 378 | 9,200 | 378 |
| 2024-01-12 | 376 | 378 | 375 | 377 | 5,900 | 377 |
| 2024-01-11 | 376 | 379 | 375 | 375 | 7,100 | 375 |
| 2024-01-10 | 376 | 377 | 375 | 375 | 4,500 | 375 |
| 2024-01-09 | 376 | 378 | 375 | 376 | 7,600 | 376 |
| 2024-01-05 | 376 | 376 | 373 | 375 | 4,400 | 375 |
| 2024-01-04 | 374 | 377 | 373 | 376 | 8,400 | 376 |
分割・併合履歴 ： [2005-09-27]1株→2株 [1996-03-26]1株→1.1株
