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 |
|---|---|---|---|---|---|
| 2024/06/26 | 42 | 43 | 41 | 42 | 362,500 |
| 2024/06/25 | 42 | 44 | 42 | 42 | 205,900 |
| 2024/06/24 | 42 | 43 | 42 | 43 | 385,700 |
| 2024/06/21 | 42 | 43 | 42 | 43 | 102,400 |
| 2024/06/20 | 42 | 43 | 41 | 43 | 93,600 |
| 2024/06/19 | 41 | 43 | 41 | 42 | 152,000 |
| 2024/06/18 | 41 | 42 | 41 | 41 | 39,600 |
| 2024/06/17 | 42 | 42 | 41 | 41 | 112,800 |
| 2024/06/14 | 41 | 43 | 41 | 42 | 185,200 |
| 2024/06/13 | 43 | 43 | 41 | 41 | 231,000 |
| 2024/06/12 | 44 | 44 | 42 | 43 | 295,800 |
| 2024/06/11 | 44 | 44 | 43 | 43 | 175,500 |
| 2024/06/10 | 44 | 45 | 43 | 45 | 135,300 |
| 2024/06/07 | 45 | 45 | 43 | 43 | 185,000 |
| 2024/06/06 | 45 | 45 | 44 | 44 | 46,100 |
| 2024/06/05 | 45 | 46 | 44 | 46 | 154,500 |
| 2024/06/04 | 46 | 47 | 45 | 47 | 133,200 |
| 2024/06/03 | 46 | 46 | 45 | 46 | 101,200 |
| 2024/05/31 | 45 | 46 | 43 | 46 | 499,900 |
| 2024/05/30 | 48 | 68 | 44 | 45 | 4,905,900 |
| 2024/05/29 | 48 | 48 | 45 | 46 | 190,300 |
| 2024/05/28 | 47 | 48 | 47 | 48 | 64,600 |
| 2024/05/27 | 49 | 49 | 47 | 49 | 50,500 |
| 2024/05/24 | 48 | 49 | 47 | 49 | 78,900 |
| 2024/05/23 | 48 | 49 | 48 | 48 | 73,800 |
| 2024/05/22 | 50 | 51 | 48 | 49 | 187,200 |
| 2024/05/21 | 51 | 51 | 50 | 51 | 47,900 |
| 2024/05/20 | 51 | 52 | 51 | 51 | 81,600 |
| 2024/05/17 | 54 | 55 | 51 | 52 | 339,400 |
| 2024/05/16 | 56 | 56 | 53 | 54 | 257,900 |
| 2024/05/15 | 60 | 61 | 53 | 56 | 572,400 |
| 2024/05/14 | 60 | 61 | 60 | 61 | 17,400 |
| 2024/05/13 | 60 | 61 | 60 | 60 | 27,900 |
| 2024/05/10 | 60 | 61 | 60 | 60 | 70,600 |
| 2024/05/09 | 61 | 62 | 60 | 60 | 55,700 |
| 2024/05/08 | 61 | 62 | 60 | 61 | 242,500 |
| 2024/05/07 | 60 | 61 | 60 | 61 | 46,800 |
| 2024/05/02 | 60 | 61 | 60 | 60 | 25,700 |
| 2024/05/01 | 60 | 61 | 60 | 60 | 33,200 |
| 2024/04/30 | 61 | 61 | 60 | 61 | 96,700 |
| 2024/04/26 | 60 | 61 | 60 | 60 | 141,100 |
| 2024/04/25 | 61 | 61 | 60 | 60 | 42,600 |
| 2024/04/24 | 62 | 62 | 60 | 61 | 60,100 |
| 2024/04/23 | 62 | 62 | 60 | 61 | 71,000 |
| 2024/04/22 | 61 | 62 | 60 | 62 | 359,200 |
| 2024/04/19 | 61 | 62 | 59 | 61 | 258,200 |
| 2024/04/18 | 60 | 62 | 60 | 61 | 102,200 |
| 2024/04/17 | 61 | 62 | 60 | 60 | 257,800 |
| 2024/04/16 | 62 | 63 | 61 | 61 | 294,300 |
| 2024/04/15 | 66 | 66 | 62 | 63 | 385,900 |
| 2024/04/12 | 70 | 70 | 66 | 66 | 607,700 |
| 2024/04/11 | 68 | 72 | 67 | 70 | 1,514,100 |
| 2024/04/10 | 90 | 91 | 89 | 90 | 66,200 |
| 2024/04/09 | 89 | 90 | 89 | 90 | 60,700 |
| 2024/04/08 | 89 | 89 | 88 | 88 | 81,300 |
| 2024/04/05 | 89 | 89 | 88 | 89 | 134,500 |
| 2024/04/04 | 92 | 105 | 89 | 89 | 2,076,600 |
| 2024/04/03 | 90 | 90 | 89 | 90 | 43,700 |
| 2024/04/02 | 90 | 91 | 89 | 89 | 103,200 |
| 2024/04/01 | 91 | 91 | 89 | 90 | 41,700 |
| 2024/03/29 | 90 | 91 | 89 | 91 | 51,200 |
| 2024/03/28 | 90 | 92 | 89 | 89 | 133,300 |
| 2024/03/27 | 89 | 92 | 89 | 90 | 168,700 |
| 2024/03/26 | 89 | 90 | 88 | 90 | 115,100 |
| 2024/03/25 | 90 | 90 | 89 | 89 | 25,700 |
| 2024/03/22 | 91 | 91 | 89 | 89 | 37,800 |
| 2024/03/21 | 90 | 91 | 89 | 90 | 65,900 |
| 2024/03/19 | 89 | 90 | 89 | 89 | 20,200 |
| 2024/03/18 | 91 | 91 | 88 | 90 | 458,000 |
| 2024/03/15 | 89 | 91 | 88 | 91 | 99,400 |
| 2024/03/14 | 89 | 90 | 87 | 89 | 57,000 |
| 2024/03/13 | 91 | 91 | 89 | 89 | 32,700 |
| 2024/03/12 | 87 | 90 | 87 | 90 | 89,600 |
| 2024/03/11 | 90 | 90 | 86 | 86 | 210,600 |
| 2024/03/08 | 90 | 91 | 88 | 90 | 208,500 |
| 2024/03/07 | 92 | 94 | 90 | 91 | 164,900 |
| 2024/03/06 | 93 | 95 | 92 | 93 | 167,700 |
| 2024/03/05 | 95 | 96 | 94 | 95 | 90,800 |
| 2024/03/04 | 97 | 98 | 95 | 97 | 220,300 |
| 2024/03/01 | 101 | 101 | 96 | 99 | 267,600 |
| 2024/02/29 | 101 | 101 | 99 | 100 | 222,100 |
| 2024/02/28 | 102 | 103 | 100 | 102 | 126,700 |
| 2024/02/27 | 104 | 104 | 100 | 102 | 380,400 |
| 2024/02/26 | 104 | 105 | 99 | 101 | 684,900 |
| 2024/02/22 | 133 | 135 | 103 | 103 | 2,654,900 |
| 2024/02/21 | 125 | 125 | 125 | 125 | 313,000 |
| 2024/02/20 | 91 | 95 | 91 | 95 | 146,800 |
| 2024/02/19 | 89 | 91 | 89 | 91 | 81,900 |
| 2024/02/16 | 88 | 89 | 88 | 89 | 43,200 |
| 2024/02/15 | 89 | 89 | 87 | 87 | 119,500 |
| 2024/02/14 | 89 | 89 | 88 | 88 | 61,500 |
| 2024/02/13 | 89 | 90 | 88 | 89 | 68,400 |
| 2024/02/09 | 90 | 90 | 88 | 88 | 49,900 |
| 2024/02/08 | 90 | 90 | 88 | 89 | 33,100 |
| 2024/02/07 | 88 | 90 | 88 | 90 | 59,400 |
| 2024/02/06 | 88 | 89 | 88 | 88 | 21,200 |
| 2024/02/05 | 89 | 89 | 88 | 88 | 24,700 |
| 2024/02/02 | 89 | 89 | 88 | 89 | 24,900 |
| 2024/02/01 | 90 | 90 | 88 | 89 | 90,200 |
| 2024/01/31 | 89 | 90 | 88 | 89 | 38,200 |
| 2024/01/30 | 89 | 90 | 88 | 89 | 66,200 |
| 2024/01/29 | 89 | 90 | 89 | 89 | 61,500 |
| 2024/01/26 | 88 | 89 | 88 | 88 | 60,800 |
| 2024/01/25 | 89 | 89 | 87 | 88 | 122,100 |
| 2024/01/24 | 90 | 90 | 87 | 89 | 215,800 |
| 2024/01/23 | 94 | 96 | 88 | 90 | 548,000 |
| 2024/01/22 | 89 | 109 | 87 | 89 | 2,035,800 |
| 2024/01/19 | 86 | 87 | 85 | 86 | 26,900 |
| 2024/01/18 | 85 | 86 | 84 | 85 | 37,600 |
| 2024/01/17 | 86 | 87 | 84 | 84 | 111,100 |
| 2024/01/16 | 88 | 89 | 86 | 86 | 139,800 |
| 2024/01/15 | 90 | 90 | 88 | 88 | 137,100 |
| 2024/01/12 | 93 | 93 | 89 | 90 | 180,900 |
| 2024/01/11 | 94 | 95 | 91 | 93 | 168,300 |
| 2024/01/10 | 90 | 95 | 90 | 92 | 157,700 |
| 2024/01/09 | 90 | 91 | 86 | 89 | 251,300 |
| 2024/01/05 | 86 | 87 | 85 | 87 | 66,000 |
| 2024/01/04 | 87 | 87 | 85 | 85 | 67,600 |