KabuInsight

サンメッセ

7883
スタンダード/その他製品/Sun Messe Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13370.0370.0367.0370.00.00.00%22,100
2026-03-12372.0372.0367.0370.0-2.0-0.54%16,200
2026-03-11372.0373.0372.0372.0+1.0+0.27%3,800
2026-03-10371.0372.0371.0371.00.00.00%6,300
2026-03-09371.0372.0371.0371.00.00.00%11,900
2026-03-06372.0372.0371.0371.00.00.00%7,800
2026-03-05371.0373.0371.0371.00.00.00%12,100
2026-03-04371.0372.0370.0371.00.00.00%20,800
2026-03-03372.0373.0370.0371.0-1.0-0.27%35,200
2026-03-02372.0373.0371.0372.0-1.0-0.27%20,700
2026-02-27373.0373.0371.0373.00.00.00%11,600
2026-02-26370.0373.0369.0373.0+2.0+0.54%26,600
2026-02-25368.0371.0368.0371.0+3.0+0.82%18,300
2026-02-24367.0369.0367.0368.0-1.0-0.27%7,200
2026-02-20367.0369.0367.0369.0+2.0+0.54%10,000
2026-02-19369.0369.0367.0367.00.00.00%8,800
2026-02-18367.0369.0367.0367.0-1.0-0.27%9,000
2026-02-17367.0369.0367.0368.00.00.00%5,000
2026-02-16370.0371.0367.0368.0-2.0-0.54%22,400
2026-02-13369.0370.0367.0370.0+2.0+0.54%8,900
2026-02-12368.0369.0367.0368.0+1.0+0.27%11,000
2026-02-10367.0368.0367.0367.00.00.00%5,500
2026-02-09367.0368.0366.0367.0+1.0+0.27%7,100
2026-02-06367.0368.0365.0366.0+1.0+0.27%13,300
2026-02-05362.0367.0362.0365.0+2.0+0.55%10,200
2026-02-04361.0365.0361.0363.0+1.0+0.28%17,800
2026-02-03360.0363.0360.0362.0+2.0+0.56%12,200
2026-02-02369.0372.0360.0360.0-9.0-2.44%46,800
2026-01-30368.0369.0366.0369.0+3.0+0.82%8,000
2026-01-29369.0369.0366.0366.0-3.0-0.81%3,500
2026-01-28367.0369.0367.0369.0+1.0+0.27%4,600
2026-01-27368.0370.0367.0368.0+2.0+0.55%12,100
2026-01-26366.0369.0365.0366.0-3.0-0.81%12,800
2026-01-23366.0369.0361.0369.0+3.0+0.82%13,500
2026-01-22369.0369.0366.0366.0-2.0-0.54%6,600
2026-01-21369.0370.0367.0368.00.00.00%7,400
2026-01-20370.0370.0368.0368.0-2.0-0.54%7,200
2026-01-19369.0370.0368.0370.0+1.0+0.27%4,700
2026-01-16370.0370.0368.0369.0+1.0+0.27%5,200
2026-01-15368.0369.0368.0368.00.00.00%11,700
2026-01-14369.0369.0367.0368.0-1.0-0.27%6,300
2026-01-13368.0369.0364.0369.0+2.0+0.54%20,100
2026-01-09367.0368.0367.0367.0+1.0+0.27%4,600
2026-01-08367.0367.0366.0366.0-1.0-0.27%4,700
2026-01-07367.0368.0366.0367.0+1.0+0.27%12,500
2026-01-06367.0367.0365.0366.0+1.0+0.27%11,000
2026-01-05364.0366.0363.0365.0+1.0+0.27%14,800
2025-12-30363.0364.0362.0364.0+1.0+0.28%10,300
2025-12-29362.0363.0360.0363.0+2.0+0.55%11,200
2025-12-26361.0361.0358.0361.0+1.0+0.28%9,500
2025-12-25360.0360.0359.0360.0+1.0+0.28%8,400
2025-12-24359.0360.0359.0359.0-1.0-0.28%4,600
2025-12-23360.0362.0358.0360.00.00.00%6,300
2025-12-22361.0362.0360.0360.0+1.0+0.28%7,400
2025-12-19359.0360.0358.0359.00.00.00%3,000
2025-12-18358.0360.0358.0359.0+1.0+0.28%2,300
2025-12-17361.0362.0358.0358.0-2.0-0.56%5,900
2025-12-16358.0361.0358.0360.0+2.0+0.56%9,500
2025-12-15360.0360.0358.0358.00.00.00%11,300
2025-12-12357.0358.0357.0358.0+2.0+0.56%5,300
2025-12-11356.0357.0356.0356.00.00.00%2,000
2025-12-10357.0357.0355.0356.0+2.0+0.56%6,400
2025-12-09356.0356.0353.0354.0+2.0+0.57%11,400
2025-12-08354.0354.0352.0352.0+1.0+0.28%4,300
2025-12-05352.0352.0351.0351.0-2.0-0.57%3,000
2025-12-04354.0354.0352.0353.0+2.0+0.57%3,800
2025-12-03354.0354.0351.0351.00.00.00%4,600
2025-12-02352.0355.0350.0351.0-1.0-0.28%15,100
2025-12-01353.0354.0351.0352.0-1.0-0.28%8,900
2025-11-28353.0355.0352.0353.00.00.00%10,000
2025-11-27353.0355.0352.0353.0+1.0+0.28%8,600
2025-11-26353.0354.0351.0352.0+1.0+0.28%7,600
2025-11-25353.0353.0350.0351.0+2.0+0.57%8,800
2025-11-21349.0351.0348.0349.00.00.00%6,200
2025-11-20351.0352.0349.0349.00.00.00%8,900
2025-11-19350.0352.0347.0349.00.00.00%7,700
2025-11-18354.0354.0348.0349.0-5.0-1.41%8,900
2025-11-17356.0356.0353.0354.00.00.00%11,100
2025-11-14352.0354.0351.0354.0+2.0+0.57%5,200
2025-11-13352.0353.0351.0352.00.00.00%4,400
2025-11-12352.0352.0349.0352.00.00.00%9,900
2025-11-11350.0352.0350.0352.0+2.0+0.57%3,100
2025-11-10350.0351.0349.0350.00.00.00%9,400
2025-11-07348.0350.0347.0350.0+3.0+0.86%7,800
2025-11-06350.0350.0347.0347.0-3.0-0.86%16,300
2025-11-05345.0351.0342.0350.0-19.0-5.15%129,000
2025-11-04356.0375.0351.0369.0+11.0+3.07%151,700
2025-10-31358.0360.0356.0358.00.00.00%16,700
2025-10-30357.0359.0355.0358.0+1.0+0.28%9,700
2025-10-29359.0359.0355.0357.0-2.0-0.56%5,900
2025-10-28354.0359.0353.0359.0+5.0+1.41%26,100
2025-10-27354.0355.0352.0354.00.00.00%6,800
2025-10-24352.0354.0352.0354.0+2.0+0.57%6,900
2025-10-23352.0352.0348.0352.0-1.0-0.28%7,400
2025-10-22351.0353.0350.0353.0+2.0+0.57%15,400
2025-10-21349.0351.0349.0351.0+1.0+0.29%3,800
2025-10-20349.0350.0348.0350.0+1.0+0.29%6,800
2025-10-17350.0350.0348.0349.00.00.00%3,900
2025-10-16350.0350.0349.0349.0+1.0+0.29%3,800
2025-10-15350.0350.0347.0348.0+1.0+0.29%10,900
2025-10-14347.0349.0347.0347.00.00.00%12,800
2025-10-10348.0348.0346.0347.0-1.0-0.29%4,400
2025-10-09348.0348.0347.0348.00.00.00%3,200
2025-10-08346.0348.0346.0348.0+1.0+0.29%2,000
2025-10-07347.0349.0346.0347.0-1.0-0.29%5,600
2025-10-06345.0348.0345.0348.0+1.0+0.29%11,200
2025-10-03346.0347.0345.0347.0+1.0+0.29%2,300
2025-10-02345.0347.0344.0346.0+2.0+0.58%10,400
2025-10-01349.0349.0344.0344.0-5.0-1.43%22,400
2025-09-30351.0351.0349.0349.0-2.0-0.57%5,500
2025-09-29350.0352.0349.0351.00.00.00%9,600
2025-09-26350.0351.0349.0351.0+1.0+0.29%6,300
2025-09-25350.0350.0349.0350.00.00.00%10,700
2025-09-24350.0350.0349.0350.00.00.00%13,100
2025-09-22350.0350.0349.0350.0+1.0+0.29%18,000
2025-09-19348.0350.0348.0349.0-1.0-0.29%11,600
2025-09-18349.0350.0347.0350.0+1.0+0.29%23,800
2025-09-17347.0349.0346.0349.0+1.0+0.29%12,200
2025-09-16349.0349.0346.0348.00.00.00%21,800
2025-09-12348.0349.0346.0348.0——10,200

直近120営業日分を表示