日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2023/12/29 86 88 85 87 106,600
2023/12/28 80 85 80 85 155,700
2023/12/27 81 82 80 80 280,700
2023/12/26 83 84 81 81 198,000
2023/12/25 84 86 83 84 227,800
2023/12/22 87 87 82 85 236,100
2023/12/21 89 89 86 87 177,900
2023/12/20 90 90 88 89 123,400
2023/12/19 89 90 88 90 85,600
2023/12/18 90 92 87 89 287,300
2023/12/15 92 92 87 91 376,100
2023/12/14 98 98 92 92 328,200
2023/12/13 97 100 96 98 425,000
2023/12/12 104 106 103 104 64,500
2023/12/11 104 105 103 103 31,100
2023/12/08 105 105 103 103 85,000
2023/12/07 108 108 105 105 63,800
2023/12/06 107 108 106 106 65,900
2023/12/05 109 109 106 106 58,900
2023/12/04 109 110 107 109 78,700
2023/12/01 110 110 109 110 39,600
2023/11/30 109 111 108 111 129,900
2023/11/29 108 110 108 109 65,200
2023/11/28 110 110 107 110 202,700
2023/11/27 107 111 105 111 223,200
2023/11/24 106 108 105 106 102,400
2023/11/22 104 107 103 107 104,300
2023/11/21 104 105 102 103 66,800
2023/11/20 103 104 102 104 70,300
2023/11/17 102 103 101 103 40,000
2023/11/16 103 103 101 102 37,400
2023/11/15 103 103 101 103 61,400
2023/11/14 102 103 101 103 45,600
2023/11/13 103 104 101 101 89,200
2023/11/10 105 105 103 103 37,500
2023/11/09 103 105 103 105 48,400
2023/11/08 107 107 103 103 145,800
2023/11/07 108 108 105 106 47,500
2023/11/06 109 109 106 107 101,300
2023/11/02 105 108 105 108 109,000
2023/11/01 104 105 103 103 48,400
2023/10/31 107 107 104 105 48,900
2023/10/30 106 107 104 106 61,900
2023/10/27 105 108 105 106 77,600
2023/10/26 106 107 105 105 56,900
2023/10/25 107 109 106 106 126,100
2023/10/24 101 108 101 107 226,200
2023/10/23 109 109 101 101 242,900
2023/10/20 111 111 106 109 150,100
2023/10/19 109 114 108 110 439,300
2023/10/18 103 110 102 109 263,200
2023/10/17 101 105 100 104 248,400
2023/10/16 105 105 98 99 290,900
2023/10/13 102 103 97 97 248,800
2023/10/12 105 105 102 102 119,700
2023/10/11 105 107 105 105 91,400
2023/10/10 103 107 103 107 133,900
2023/10/06 104 105 102 103 90,000
2023/10/05 100 104 99 104 358,700
2023/10/04 104 106 100 100 273,200
2023/10/03 107 108 105 108 238,800
2023/10/02 111 114 109 109 282,200
2023/09/29 107 112 106 110 478,500
2023/09/28 109 110 102 106 940,700
2023/09/27 112 117 107 110 1,928,900
2023/09/26 145 147 144 144 71,900
2023/09/25 142 145 140 145 95,600
2023/09/22 139 143 137 142 80,400
2023/09/21 141 143 138 140 111,500
2023/09/20 140 141 137 140 101,800
2023/09/19 141 142 139 141 104,900
2023/09/15 145 145 141 142 71,100
2023/09/14 145 147 143 144 68,600
2023/09/13 147 147 144 145 66,200
2023/09/12 145 148 144 146 57,800
2023/09/11 150 150 144 145 144,400
2023/09/08 149 150 148 148 53,000
2023/09/07 149 151 148 149 119,900
2023/09/06 151 153 149 151 190,200
2023/09/05 150 152 148 148 172,200
2023/09/04 145 155 145 153 415,400
2023/09/01 143 147 142 143 117,200

このページの先頭へ