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
2008/12/30 43,400 44,300 43,200 44,300 28
2008/12/29 42,300 44,200 42,100 44,200 60
2008/12/26 43,750 43,750 41,650 42,350 174
2008/12/25 45,550 45,550 43,650 43,800 109
2008/12/24 48,000 48,000 45,450 45,600 166
2008/12/22 48,100 48,450 47,600 47,600 95
2008/12/19 50,000 50,000 48,000 48,050 78
2008/12/18 48,600 48,600 48,000 48,050 42
2008/12/17 49,650 49,650 48,800 49,000 52
2008/12/16 49,200 49,900 48,300 49,650 97
2008/12/15 48,000 49,300 47,950 49,250 68
2008/12/12 48,000 48,400 47,950 47,950 75
2008/12/11 48,600 48,700 47,500 47,950 101
2008/12/10 48,450 49,250 47,950 48,550 67
2008/12/09 49,000 49,300 48,000 49,250 84
2008/12/08 48,950 48,950 47,900 48,800 39
2008/12/05 49,000 49,000 48,000 49,000 76
2008/12/04 48,900 50,000 48,650 49,100 47
2008/12/03 49,000 51,500 49,000 49,550 115
2008/12/02 50,300 52,000 48,500 48,600 157
2008/12/01 52,400 53,000 51,000 51,300 40
2008/11/28 50,000 52,400 50,000 52,400 128
2008/11/27 50,700 51,000 49,000 50,000 54
2008/11/26 50,100 50,100 49,000 49,000 27
2008/11/25 52,500 55,700 49,600 50,000 98
2008/11/21 49,000 52,000 48,000 52,000 150
2008/11/20 50,000 51,000 48,200 48,700 108
2008/11/19 48,000 51,500 48,000 49,700 154
2008/11/18 48,500 49,250 48,000 48,000 57
2008/11/17 49,450 50,500 48,500 49,000 75
2008/11/14 50,900 50,900 49,100 49,500 35
2008/11/13 48,700 50,000 47,600 48,500 245
2008/11/12 49,000 52,000 47,800 48,500 360
2008/11/11 46,550 49,400 46,450 48,200 96
2008/11/10 46,000 47,200 46,000 46,400 166
2008/11/07 44,000 45,000 42,000 44,200 115
2008/11/06 48,000 48,000 45,200 45,550 178
2008/11/05 47,000 49,400 46,500 49,200 219
2008/11/04 45,200 46,900 45,000 45,400 89
2008/10/31 45,500 48,000 43,500 44,000 209
2008/10/30 40,350 44,300 40,350 44,300 146
2008/10/29 44,400 45,000 39,200 40,300 332
2008/10/28 41,700 44,000 41,700 43,200 625
2008/10/27 46,100 48,500 45,700 45,700 181
2008/10/24 54,000 54,000 49,700 49,700 289
2008/10/23 58,300 58,300 53,000 54,700 179
2008/10/22 56,500 58,000 53,800 58,000 158
2008/10/21 52,500 56,000 52,000 56,000 247
2008/10/20 47,250 51,400 47,250 51,300 178
2008/10/17 50,000 51,900 47,000 47,650 231
2008/10/16 51,200 51,200 49,000 49,000 249
2008/10/15 53,100 54,500 51,000 53,900 398
2008/10/14 50,100 52,100 50,100 52,100 146
2008/10/10 53,500 53,500 48,000 48,050 551
2008/10/09 51,500 58,400 49,100 53,000 473
2008/10/08 55,000 55,600 54,000 54,000 352
2008/10/07 56,800 60,100 56,500 59,000 991
2008/10/06 64,100 64,100 60,000 61,300 911
2008/10/03 68,800 68,800 64,800 65,000 447
2008/10/02 73,500 73,500 67,500 69,800 257
2008/10/01 77,000 78,500 69,800 72,500 363
2008/09/30 71,000 78,000 70,200 76,300 194
2008/09/29 83,000 86,700 78,000 78,000 323
2008/09/26 82,500 86,000 80,100 83,500 259
2008/09/25 81,200 83,000 80,500 81,800 276
2008/09/24 83,200 84,100 80,000 81,200 430
2008/09/22 88,200 88,300 81,000 84,800 911
2008/09/19 89,900 90,000 82,500 88,200 425
2008/09/18 90,000 93,300 83,200 88,500 450
2008/09/17 99,800 99,800 90,400 92,700 616
2008/09/16 93,800 99,900 93,800 98,800 1,416
2008/09/12 100,000 100,000 98,600 99,800 44
2008/09/11 100,000 100,000 98,700 99,400 38
2008/09/10 100,200 100,200 98,900 100,000 84
2008/09/09 101,000 101,100 100,000 100,000 69
2008/09/08 99,900 102,400 99,000 102,400 113
2008/09/05 100,000 100,200 99,000 100,000 140
2008/09/04 101,900 101,900 100,100 100,900 57
2008/09/03 102,600 103,000 101,500 101,500 55
2008/09/02 103,000 103,000 102,000 102,000 99
2008/09/01 101,500 103,000 101,500 102,600 70
2008/08/29 101,700 104,100 101,300 102,300 148
2008/08/28 104,100 104,100 101,500 102,900 42
2008/08/27 102,000 104,100 101,200 103,900 80
2008/08/26 103,000 103,600 101,300 103,100 34
2008/08/25 104,500 104,500 103,000 104,000 33
2008/08/22 103,400 105,000 102,400 103,100 101
2008/08/21 108,000 108,000 101,100 105,000 71
2008/08/20 101,100 106,000 100,200 106,000 117
2008/08/19 103,600 103,900 99,800 103,100 421
2008/08/18 110,000 110,000 100,000 104,100 350
2008/08/15 112,000 112,000 105,000 110,000 110
2008/08/14 110,100 110,100 100,000 108,000 308
2008/08/13 112,000 114,000 111,500 111,500 22
2008/08/12 112,500 114,200 110,000 112,900 47
2008/08/11 115,000 115,200 114,000 114,500 43
2008/08/08 115,900 116,600 113,900 115,200 69
2008/08/07 116,900 117,400 115,000 116,600 29
2008/08/06 115,000 118,500 110,000 117,500 99
2008/08/05 120,400 120,400 105,000 113,100 217
2008/08/04 122,100 124,700 119,700 120,400 74
2008/08/01 124,500 125,100 124,500 125,100 40
2008/07/31 128,000 135,000 128,000 128,500 69
2008/07/30 136,000 136,900 131,700 132,500 102
2008/07/29 133,800 136,000 132,800 136,000 73
2008/07/28 135,200 136,200 134,800 136,200 150
2008/07/25 129,000 132,000 128,700 131,900 70
2008/07/24 124,000 135,000 124,000 135,000 459
2008/07/23 118,100 122,500 117,100 122,000 101
2008/07/22 116,000 135,000 113,000 122,000 427
2008/07/18 115,000 116,000 113,000 115,000 59
2008/07/17 122,000 122,000 103,000 113,000 324
2008/07/16 118,000 122,000 118,000 122,000 90
2008/07/15 119,000 121,000 119,000 120,000 81
2008/07/14 123,000 123,000 121,000 123,000 38
2008/07/11 123,000 124,000 122,000 124,000 21
2008/07/10 123,000 124,000 121,000 122,000 66
2008/07/09 124,000 125,000 123,000 123,000 77
2008/07/08 127,000 127,000 123,000 124,000 117
2008/07/07 127,000 128,000 126,000 127,000 105
2008/07/04 125,000 126,000 124,000 126,000 116
2008/07/03 123,000 124,000 121,000 124,000 168
2008/07/02 123,000 126,000 122,000 126,000 151
2008/07/01 120,000 122,000 119,000 121,000 62
2008/06/30 119,000 122,000 118,000 120,000 67
2008/06/27 121,000 122,000 119,000 119,000 184
2008/06/26 122,000 124,000 122,000 123,000 41
2008/06/25 122,000 124,000 120,000 124,000 89
2008/06/24 124,000 124,000 122,000 122,000 53
2008/06/23 126,000 126,000 123,000 124,000 45
2008/06/20 125,000 127,000 125,000 126,000 92
2008/06/19 128,000 128,000 124,000 125,000 129
2008/06/18 128,000 130,000 127,000 129,000 106
2008/06/17 123,000 130,000 123,000 130,000 237
2008/06/16 124,000 124,000 122,000 124,000 105
2008/06/13 125,000 125,000 124,000 124,000 71
2008/06/12 126,000 126,000 123,000 123,000 160
2008/06/11 126,000 128,000 126,000 127,000 54
2008/06/10 129,000 130,000 126,000 126,000 137
2008/06/09 127,000 128,000 127,000 127,000 89
2008/06/06 130,000 131,000 129,000 129,000 74
2008/06/05 130,000 131,000 129,000 130,000 79
2008/06/04 131,000 133,000 130,000 131,000 76
2008/06/03 132,000 132,000 130,000 131,000 57
2008/06/02 130,000 134,000 129,000 134,000 167
2008/05/30 130,000 132,000 129,000 129,000 131
2008/05/29 129,000 132,000 129,000 131,000 67
2008/05/28 136,000 136,000 128,000 129,000 257
2008/05/27 137,000 137,000 133,000 134,000 37
2008/05/26 135,000 136,000 133,000 133,000 60
2008/05/23 134,000 137,000 134,000 137,000 132
2008/05/22 132,000 133,000 129,000 133,000 120
2008/05/21 137,000 137,000 133,000 134,000 92
2008/05/20 138,000 138,000 136,000 137,000 66
2008/05/19 138,000 139,000 137,000 138,000 153
2008/05/16 143,000 145,000 136,000 140,000 304
2008/05/15 138,000 145,000 138,000 144,000 280
2008/05/14 140,000 141,000 138,000 138,000 83
2008/05/13 139,000 141,000 137,000 141,000 102
2008/05/12 143,000 143,000 137,000 139,000 163
2008/05/09 146,000 147,000 141,000 143,000 287
2008/05/08 138,000 145,000 137,000 144,000 505
2008/05/07 136,000 137,000 134,000 137,000 274
2008/05/02 128,000 135,000 126,000 133,000 536
2008/05/01 127,000 129,000 126,000 127,000 325
2008/04/30 127,000 129,000 126,000 128,000 193
2008/04/28 130,000 130,000 127,000 128,000 253
2008/04/25 132,000 132,000 127,000 129,000 261
2008/04/24 132,000 134,000 126,000 131,000 495
2008/04/23 129,000 131,000 127,000 129,000 139
2008/04/22 125,000 130,000 124,000 128,000 413
2008/04/21 125,000 126,000 124,000 125,000 86
2008/04/18 126,000 127,000 122,000 126,000 112
2008/04/17 126,000 127,000 125,000 126,000 121
2008/04/16 125,000 126,000 122,000 124,000 214
2008/04/15 121,000 123,000 120,000 123,000 248
2008/04/14 119,000 123,000 118,000 121,000 339
2008/04/11 117,000 131,000 116,000 127,000 321
2008/04/10 118,000 118,000 115,000 116,000 115
2008/04/09 117,000 118,000 116,000 118,000 378
2008/04/08 121,000 121,000 115,000 115,000 204
2008/04/07 120,000 121,000 118,000 119,000 233
2008/04/04 124,000 129,000 120,000 120,000 513
2008/04/03 120,000 124,000 116,000 124,000 411
2008/04/02 118,000 122,000 117,000 122,000 337
2008/04/01 115,000 118,000 114,000 116,000 140
2008/03/31 113,000 118,000 113,000 113,000 157
2008/03/28 116,000 118,000 112,000 115,000 114
2008/03/27 117,000 119,000 116,000 116,000 47
2008/03/26 118,000 119,000 117,000 119,000 109
2008/03/25 120,000 122,000 116,000 119,000 224
2008/03/24 116,000 119,000 115,000 117,000 200
2008/03/21 112,000 114,000 108,000 114,000 127
2008/03/19 109,000 110,000 108,000 108,000 208
2008/03/18 106,000 108,000 103,000 104,000 198
2008/03/17 112,000 112,000 107,000 108,000 118
2008/03/14 113,000 114,000 111,000 111,000 112
2008/03/13 116,000 118,000 111,000 117,000 73
2008/03/12 123,000 123,000 116,000 116,000 145
2008/03/11 112,000 116,000 106,000 116,000 273
2008/03/10 123,000 123,000 112,000 115,000 301
2008/03/07 127,000 127,000 123,000 123,000 137
2008/03/06 129,000 130,000 128,000 128,000 54
2008/03/05 130,000 130,000 127,000 128,000 100
2008/03/04 130,000 130,000 125,000 126,000 112
2008/03/03 128,000 131,000 127,000 130,000 151
2008/02/29 137,000 137,000 133,000 134,000 127
2008/02/28 139,000 139,000 136,000 137,000 254
2008/02/27 141,000 141,000 139,000 139,000 101
2008/02/26 143,000 143,000 140,000 141,000 197
2008/02/25 141,000 143,000 140,000 143,000 135
2008/02/22 140,000 141,000 139,000 140,000 104
2008/02/21 141,000 144,000 141,000 141,000 203
2008/02/20 140,000 144,000 139,000 141,000 324
2008/02/19 140,000 142,000 139,000 140,000 381
2008/02/18 138,000 141,000 137,000 139,000 264
2008/02/15 128,000 138,000 127,000 137,000 602
2008/02/14 121,000 131,000 121,000 130,000 618
2008/02/13 121,000 122,000 118,000 121,000 151
2008/02/12 124,000 124,000 118,000 118,000 156
2008/02/08 122,000 124,000 120,000 122,000 132
2008/02/07 127,000 128,000 121,000 121,000 327
2008/02/06 125,000 128,000 122,000 126,000 288
2008/02/05 134,000 134,000 128,000 128,000 316
2008/02/04 133,000 138,000 130,000 132,000 433
2008/02/01 125,000 135,000 124,000 128,000 817
2008/01/31 125,000 126,000 112,000 122,000 1,086
2008/01/30 117,000 130,000 117,000 125,000 953
2008/01/29 117,000 119,000 115,000 116,000 416
2008/01/28 110,000 121,000 110,000 115,000 590
2008/01/25 112,000 116,000 103,000 109,000 1,133
2008/01/24 116,000 117,000 110,000 110,000 479
2008/01/23 116,000 118,000 111,000 112,000 464
2008/01/22 115,000 118,000 109,000 110,000 666
2008/01/21 109,000 132,000 109,000 123,000 1,184
2008/01/18 105,000 114,000 104,000 113,000 475
2008/01/17 100,000 115,000 100,000 111,000 702
2008/01/16 96,000 105,000 96,000 101,000 1,112
2008/01/15 116,000 118,000 116,000 116,000 844
2008/01/11 141,000 144,000 136,000 136,000 427
2008/01/10 143,000 145,000 141,000 141,000 263
2008/01/09 142,000 144,000 140,000 144,000 240
2008/01/08 140,000 144,000 138,000 144,000 396
2008/01/07 138,000 141,000 136,000 139,000 203
2008/01/04 142,000 142,000 135,000 138,000 366

このページの先頭へ