サマンサタバサジャパンリミテッド(7829)の株価時系列情報
サマンサタバサジャパンリミテッド(7829)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2017/12/29 | 490 | 499 | 490 | 497 | 51,200 |
2017/12/28 | 482 | 488 | 482 | 488 | 26,200 |
2017/12/27 | 478 | 483 | 475 | 482 | 33,100 |
2017/12/26 | 480 | 480 | 470 | 470 | 65,500 |
2017/12/25 | 485 | 487 | 482 | 482 | 58,300 |
2017/12/22 | 489 | 489 | 485 | 488 | 36,100 |
2017/12/21 | 489 | 489 | 485 | 489 | 20,300 |
2017/12/20 | 491 | 491 | 485 | 488 | 29,700 |
2017/12/19 | 490 | 493 | 486 | 492 | 38,300 |
2017/12/18 | 485 | 497 | 485 | 490 | 26,400 |
2017/12/15 | 490 | 493 | 485 | 486 | 27,700 |
2017/12/14 | 494 | 506 | 489 | 490 | 80,500 |
2017/12/13 | 492 | 495 | 489 | 492 | 29,100 |
2017/12/12 | 486 | 493 | 486 | 493 | 34,600 |
2017/12/11 | 489 | 491 | 488 | 490 | 30,900 |
2017/12/08 | 494 | 494 | 488 | 491 | 29,400 |
2017/12/07 | 478 | 489 | 478 | 486 | 31,200 |
2017/12/06 | 476 | 490 | 475 | 478 | 24,800 |
2017/12/05 | 486 | 489 | 481 | 484 | 17,500 |
2017/12/04 | 486 | 496 | 486 | 491 | 17,400 |
2017/12/01 | 488 | 489 | 473 | 488 | 37,900 |
2017/11/30 | 491 | 496 | 488 | 488 | 46,400 |
2017/11/29 | 500 | 505 | 498 | 498 | 38,300 |
2017/11/28 | 513 | 513 | 500 | 500 | 53,800 |
2017/11/27 | 510 | 517 | 501 | 513 | 123,200 |
2017/11/24 | 500 | 510 | 491 | 505 | 183,700 |
2017/11/22 | 465 | 501 | 465 | 501 | 301,700 |
2017/11/21 | 460 | 467 | 458 | 465 | 110,900 |
2017/11/20 | 460 | 464 | 458 | 462 | 67,600 |
2017/11/17 | 455 | 465 | 442 | 457 | 117,800 |
2017/11/16 | 430 | 456 | 425 | 448 | 87,800 |
2017/11/15 | 440 | 440 | 426 | 430 | 60,500 |
2017/11/14 | 445 | 446 | 440 | 440 | 35,600 |
2017/11/13 | 447 | 447 | 444 | 445 | 33,500 |
2017/11/10 | 445 | 455 | 445 | 450 | 26,200 |
2017/11/09 | 446 | 451 | 444 | 445 | 76,500 |
2017/11/08 | 453 | 454 | 446 | 449 | 80,000 |
2017/11/07 | 454 | 455 | 452 | 452 | 39,500 |
2017/11/06 | 454 | 456 | 454 | 454 | 20,900 |
2017/11/02 | 456 | 457 | 454 | 454 | 25,500 |
2017/11/01 | 459 | 459 | 455 | 456 | 42,200 |
2017/10/31 | 456 | 459 | 455 | 458 | 26,300 |
2017/10/30 | 456 | 458 | 455 | 456 | 31,300 |
2017/10/27 | 454 | 457 | 454 | 456 | 19,100 |
2017/10/26 | 456 | 457 | 454 | 454 | 39,600 |
2017/10/25 | 457 | 458 | 455 | 455 | 25,300 |
2017/10/24 | 458 | 459 | 457 | 457 | 9,500 |
2017/10/23 | 460 | 460 | 456 | 457 | 19,000 |
2017/10/20 | 457 | 459 | 456 | 456 | 20,100 |
2017/10/19 | 458 | 461 | 456 | 457 | 30,700 |
2017/10/18 | 460 | 462 | 458 | 459 | 24,600 |
2017/10/17 | 458 | 460 | 457 | 458 | 19,300 |
2017/10/16 | 460 | 461 | 458 | 460 | 24,600 |
2017/10/13 | 458 | 460 | 458 | 458 | 11,500 |
2017/10/12 | 461 | 461 | 458 | 458 | 18,500 |
2017/10/11 | 460 | 461 | 459 | 461 | 19,500 |
2017/10/10 | 456 | 460 | 456 | 460 | 68,800 |
2017/10/06 | 465 | 466 | 462 | 464 | 16,400 |
2017/10/05 | 467 | 470 | 466 | 466 | 19,000 |
2017/10/04 | 462 | 470 | 462 | 467 | 26,800 |
2017/10/03 | 463 | 466 | 463 | 464 | 18,100 |
2017/10/02 | 469 | 469 | 464 | 464 | 15,800 |
2017/09/29 | 463 | 468 | 463 | 468 | 13,200 |
2017/09/28 | 461 | 466 | 461 | 464 | 32,800 |
2017/09/27 | 459 | 462 | 458 | 462 | 10,100 |
2017/09/26 | 462 | 463 | 458 | 459 | 23,200 |
2017/09/25 | 463 | 464 | 462 | 462 | 54,000 |
2017/09/22 | 465 | 467 | 462 | 463 | 9,600 |
2017/09/21 | 463 | 467 | 462 | 467 | 19,900 |
2017/09/20 | 459 | 464 | 459 | 464 | 10,300 |
2017/09/19 | 457 | 460 | 457 | 459 | 12,100 |
2017/09/15 | 457 | 458 | 456 | 457 | 25,100 |
2017/09/14 | 458 | 460 | 458 | 459 | 6,100 |
2017/09/13 | 462 | 463 | 458 | 459 | 13,900 |
2017/09/12 | 460 | 461 | 458 | 460 | 9,000 |
2017/09/11 | 455 | 458 | 454 | 457 | 17,500 |
2017/09/08 | 463 | 464 | 455 | 455 | 60,600 |
2017/09/07 | 462 | 467 | 462 | 466 | 14,300 |
2017/09/06 | 465 | 468 | 463 | 463 | 16,000 |
2017/09/05 | 471 | 473 | 466 | 466 | 47,200 |
2017/09/04 | 474 | 475 | 471 | 472 | 22,600 |
2017/09/01 | 472 | 478 | 471 | 476 | 23,000 |
2017/08/31 | 470 | 473 | 470 | 471 | 12,100 |
2017/08/30 | 473 | 473 | 471 | 471 | 11,900 |
2017/08/29 | 476 | 476 | 471 | 473 | 25,300 |
2017/08/28 | 479 | 479 | 475 | 477 | 21,800 |
2017/08/25 | 476 | 477 | 473 | 477 | 11,100 |
2017/08/24 | 476 | 476 | 474 | 476 | 11,100 |
2017/08/23 | 474 | 476 | 473 | 476 | 7,300 |
2017/08/22 | 474 | 475 | 472 | 474 | 6,500 |
2017/08/21 | 475 | 477 | 473 | 473 | 19,400 |
2017/08/18 | 477 | 477 | 473 | 475 | 14,200 |
2017/08/17 | 477 | 477 | 474 | 477 | 12,600 |
2017/08/16 | 476 | 476 | 472 | 474 | 13,500 |
2017/08/15 | 475 | 475 | 472 | 475 | 15,900 |
2017/08/14 | 474 | 475 | 471 | 472 | 31,800 |
2017/08/10 | 478 | 478 | 474 | 477 | 21,800 |
2017/08/09 | 479 | 481 | 474 | 478 | 42,500 |
2017/08/08 | 480 | 480 | 479 | 479 | 8,500 |
2017/08/07 | 480 | 481 | 478 | 478 | 21,800 |
2017/08/04 | 482 | 483 | 480 | 480 | 31,800 |
2017/08/03 | 485 | 485 | 481 | 483 | 18,800 |
2017/08/02 | 481 | 483 | 481 | 482 | 6,700 |
2017/08/01 | 483 | 484 | 480 | 481 | 21,100 |
2017/07/31 | 482 | 485 | 481 | 481 | 36,600 |
2017/07/28 | 479 | 482 | 474 | 480 | 55,700 |
2017/07/27 | 482 | 482 | 478 | 478 | 31,600 |
2017/07/26 | 480 | 482 | 479 | 482 | 8,500 |
2017/07/25 | 482 | 482 | 479 | 479 | 21,000 |
2017/07/24 | 480 | 482 | 480 | 482 | 12,200 |
2017/07/21 | 481 | 484 | 480 | 481 | 26,900 |
2017/07/20 | 484 | 484 | 479 | 480 | 28,700 |
2017/07/19 | 483 | 483 | 479 | 480 | 46,400 |
2017/07/18 | 490 | 490 | 479 | 485 | 86,000 |
2017/07/14 | 489 | 490 | 487 | 490 | 15,500 |
2017/07/13 | 490 | 490 | 485 | 489 | 14,000 |
2017/07/12 | 488 | 489 | 486 | 489 | 17,700 |
2017/07/11 | 487 | 488 | 484 | 487 | 24,600 |
2017/07/10 | 487 | 488 | 484 | 487 | 19,400 |
2017/07/07 | 482 | 487 | 482 | 484 | 18,300 |
2017/07/06 | 485 | 486 | 482 | 486 | 13,200 |
2017/07/05 | 482 | 485 | 481 | 483 | 28,400 |
2017/07/04 | 486 | 487 | 481 | 481 | 27,000 |
2017/07/03 | 489 | 489 | 484 | 485 | 24,200 |
2017/06/30 | 486 | 486 | 484 | 484 | 20,900 |
2017/06/29 | 488 | 493 | 485 | 487 | 23,600 |
2017/06/28 | 492 | 492 | 487 | 488 | 18,800 |
2017/06/27 | 492 | 493 | 488 | 492 | 17,800 |
2017/06/26 | 486 | 495 | 483 | 495 | 45,700 |
2017/06/23 | 491 | 492 | 485 | 486 | 31,200 |
2017/06/22 | 487 | 493 | 487 | 489 | 16,900 |
2017/06/21 | 489 | 491 | 489 | 489 | 11,000 |
2017/06/20 | 491 | 491 | 488 | 489 | 21,700 |
2017/06/19 | 493 | 493 | 488 | 489 | 11,400 |
2017/06/16 | 490 | 495 | 486 | 486 | 25,800 |
2017/06/15 | 489 | 493 | 489 | 489 | 19,100 |
2017/06/14 | 492 | 495 | 487 | 491 | 17,000 |
2017/06/13 | 487 | 491 | 487 | 488 | 21,100 |
2017/06/12 | 490 | 492 | 485 | 487 | 29,300 |
2017/06/09 | 500 | 500 | 488 | 488 | 37,100 |
2017/06/08 | 493 | 493 | 490 | 490 | 11,500 |
2017/06/07 | 495 | 496 | 490 | 494 | 11,400 |
2017/06/06 | 497 | 498 | 490 | 494 | 23,900 |
2017/06/05 | 500 | 500 | 496 | 497 | 23,900 |
2017/06/02 | 500 | 500 | 494 | 495 | 51,300 |
2017/06/01 | 493 | 499 | 489 | 492 | 76,700 |
2017/05/31 | 479 | 489 | 477 | 488 | 46,100 |
2017/05/30 | 475 | 478 | 475 | 476 | 24,700 |
2017/05/29 | 480 | 481 | 475 | 475 | 47,700 |
2017/05/26 | 480 | 481 | 478 | 478 | 55,000 |
2017/05/25 | 484 | 484 | 482 | 482 | 19,200 |
2017/05/24 | 484 | 484 | 482 | 482 | 14,900 |
2017/05/23 | 480 | 483 | 480 | 481 | 22,400 |
2017/05/22 | 485 | 486 | 478 | 480 | 48,500 |
2017/05/19 | 481 | 485 | 480 | 481 | 16,200 |
2017/05/18 | 482 | 484 | 480 | 482 | 27,000 |
2017/05/17 | 484 | 491 | 482 | 484 | 33,700 |
2017/05/16 | 483 | 491 | 483 | 483 | 37,200 |
2017/05/15 | 485 | 487 | 483 | 485 | 18,000 |
2017/05/12 | 493 | 493 | 485 | 485 | 50,000 |
2017/05/11 | 497 | 497 | 490 | 491 | 58,500 |
2017/05/10 | 497 | 500 | 497 | 497 | 9,900 |
2017/05/09 | 498 | 502 | 495 | 497 | 29,500 |
2017/05/08 | 501 | 502 | 495 | 497 | 39,000 |
2017/05/02 | 496 | 500 | 495 | 498 | 15,400 |
2017/05/01 | 500 | 501 | 497 | 497 | 11,800 |
2017/04/28 | 500 | 500 | 498 | 498 | 10,600 |
2017/04/27 | 495 | 500 | 493 | 500 | 14,700 |
2017/04/26 | 499 | 499 | 493 | 495 | 15,900 |
2017/04/25 | 495 | 498 | 492 | 498 | 10,700 |
2017/04/24 | 497 | 497 | 490 | 496 | 8,400 |
2017/04/21 | 495 | 496 | 487 | 495 | 18,500 |
2017/04/20 | 484 | 491 | 480 | 487 | 21,900 |
2017/04/19 | 490 | 493 | 482 | 484 | 14,400 |
2017/04/18 | 486 | 495 | 481 | 488 | 29,400 |
2017/04/17 | 497 | 497 | 475 | 478 | 61,800 |
2017/04/14 | 487 | 504 | 485 | 496 | 27,600 |
2017/04/13 | 480 | 491 | 478 | 488 | 18,100 |
2017/04/12 | 492 | 492 | 477 | 480 | 53,800 |
2017/04/11 | 502 | 502 | 491 | 492 | 30,000 |
2017/04/10 | 502 | 504 | 500 | 501 | 15,000 |
2017/04/07 | 497 | 502 | 496 | 500 | 10,200 |
2017/04/06 | 498 | 504 | 496 | 496 | 23,900 |
2017/04/05 | 501 | 505 | 497 | 498 | 32,200 |
2017/04/04 | 512 | 514 | 501 | 501 | 45,600 |
2017/04/03 | 524 | 528 | 505 | 506 | 134,100 |
2017/03/31 | 553 | 557 | 553 | 554 | 4,400 |
2017/03/30 | 555 | 560 | 548 | 550 | 15,800 |
2017/03/29 | 540 | 555 | 540 | 555 | 11,000 |
2017/03/28 | 539 | 544 | 539 | 541 | 5,900 |
2017/03/27 | 545 | 550 | 542 | 542 | 13,300 |
2017/03/24 | 548 | 550 | 543 | 544 | 5,300 |
2017/03/23 | 539 | 553 | 539 | 543 | 15,500 |
2017/03/22 | 542 | 546 | 539 | 541 | 11,300 |
2017/03/21 | 535 | 550 | 535 | 546 | 19,000 |
2017/03/17 | 550 | 550 | 535 | 535 | 51,200 |
2017/03/16 | 543 | 545 | 537 | 540 | 17,600 |
2017/03/15 | 552 | 553 | 538 | 540 | 26,300 |
2017/03/14 | 556 | 559 | 553 | 553 | 13,500 |
2017/03/13 | 565 | 568 | 555 | 555 | 16,900 |
2017/03/10 | 573 | 573 | 561 | 565 | 23,400 |
2017/03/09 | 554 | 568 | 554 | 561 | 12,000 |
2017/03/08 | 555 | 558 | 553 | 554 | 7,300 |
2017/03/07 | 550 | 559 | 550 | 558 | 10,300 |
2017/03/06 | 559 | 560 | 550 | 551 | 16,600 |
2017/03/03 | 560 | 563 | 559 | 559 | 7,000 |
2017/03/02 | 565 | 568 | 563 | 563 | 10,000 |
2017/03/01 | 573 | 573 | 562 | 565 | 10,600 |
2017/02/28 | 561 | 573 | 556 | 573 | 21,800 |
2017/02/27 | 560 | 565 | 555 | 559 | 12,500 |
2017/02/24 | 557 | 569 | 556 | 564 | 40,500 |
2017/02/23 | 572 | 575 | 567 | 569 | 23,800 |
2017/02/22 | 579 | 579 | 568 | 574 | 18,700 |
2017/02/21 | 580 | 583 | 572 | 578 | 13,000 |
2017/02/20 | 576 | 583 | 576 | 581 | 8,600 |
2017/02/17 | 572 | 580 | 570 | 578 | 11,400 |
2017/02/16 | 585 | 585 | 571 | 580 | 17,500 |
2017/02/15 | 586 | 586 | 577 | 581 | 19,600 |
2017/02/14 | 582 | 584 | 575 | 581 | 14,500 |
2017/02/13 | 572 | 580 | 572 | 579 | 16,200 |
2017/02/10 | 570 | 572 | 565 | 570 | 10,500 |
2017/02/09 | 561 | 569 | 560 | 566 | 10,500 |
2017/02/08 | 573 | 573 | 560 | 562 | 24,400 |
2017/02/07 | 579 | 579 | 568 | 574 | 12,200 |
2017/02/06 | 575 | 579 | 568 | 578 | 19,600 |
2017/02/03 | 563 | 574 | 560 | 574 | 16,100 |
2017/02/02 | 567 | 568 | 561 | 562 | 11,600 |
2017/02/01 | 555 | 564 | 555 | 561 | 20,100 |
2017/01/31 | 552 | 557 | 550 | 557 | 15,500 |
2017/01/30 | 560 | 561 | 555 | 555 | 13,100 |
2017/01/27 | 562 | 565 | 549 | 560 | 26,400 |
2017/01/26 | 582 | 582 | 558 | 567 | 42,800 |
2017/01/25 | 577 | 580 | 573 | 580 | 13,400 |
2017/01/24 | 581 | 586 | 575 | 577 | 16,800 |
2017/01/23 | 590 | 591 | 577 | 591 | 20,600 |
2017/01/20 | 586 | 596 | 575 | 591 | 32,500 |
2017/01/19 | 585 | 595 | 580 | 590 | 38,100 |
2017/01/18 | 560 | 594 | 560 | 594 | 58,600 |
2017/01/17 | 570 | 576 | 560 | 566 | 47,800 |
2017/01/16 | 537 | 569 | 533 | 565 | 79,900 |
2017/01/13 | 536 | 542 | 536 | 542 | 13,300 |
2017/01/12 | 535 | 541 | 531 | 537 | 35,600 |
2017/01/11 | 541 | 541 | 532 | 533 | 15,600 |
2017/01/10 | 535 | 544 | 535 | 539 | 31,500 |
2017/01/06 | 533 | 544 | 533 | 539 | 54,400 |
2017/01/05 | 532 | 535 | 529 | 532 | 23,200 |
2017/01/04 | 525 | 531 | 519 | 529 | 31,800 |