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
2012/12/28 45,700 47,850 45,000 45,600 1,050
2012/12/27 42,100 45,900 42,100 45,000 832
2012/12/26 41,450 42,100 41,350 42,000 178
2012/12/25 42,300 43,000 41,100 41,350 579
2012/12/21 40,550 47,350 40,550 41,050 2,698
2012/12/20 39,900 40,850 39,900 40,350 538
2012/12/19 39,600 39,950 39,350 39,900 212
2012/12/18 39,500 39,750 39,250 39,250 217
2012/12/17 39,900 39,900 39,200 39,300 132
2012/12/14 39,600 39,950 39,500 39,500 256
2012/12/13 39,600 39,900 39,600 39,800 181
2012/12/12 39,000 39,600 38,950 39,300 125
2012/12/11 39,700 39,700 38,800 38,800 226
2012/12/10 39,800 39,800 39,250 39,350 88
2012/12/07 39,900 39,900 39,100 39,250 196
2012/12/06 39,800 39,900 39,600 39,900 71
2012/12/05 39,800 39,950 39,400 39,650 182
2012/12/04 40,000 40,000 39,550 39,800 77
2012/12/03 40,000 40,000 39,700 39,750 122
2012/11/30 40,000 40,300 39,600 40,000 158
2012/11/29 40,700 40,700 39,900 39,950 136
2012/11/28 39,800 40,000 39,600 39,800 107
2012/11/27 39,400 40,100 39,200 39,600 311
2012/11/26 39,200 39,350 39,000 39,350 115
2012/11/22 38,400 39,000 38,400 38,950 260
2012/11/21 37,800 38,350 37,800 38,300 136
2012/11/20 38,000 38,000 37,600 37,800 162
2012/11/19 37,900 38,200 37,600 38,200 96
2012/11/16 37,400 37,850 37,350 37,550 54
2012/11/15 37,400 37,900 37,200 37,400 146
2012/11/14 37,550 37,750 37,400 37,400 91
2012/11/13 37,900 37,900 37,550 37,550 62
2012/11/12 38,000 38,000 37,500 37,900 45
2012/11/09 37,800 38,000 37,500 38,000 86
2012/11/08 37,950 38,250 37,800 37,900 95
2012/11/07 38,400 38,500 38,000 38,050 134
2012/11/06 38,250 38,300 38,150 38,150 75
2012/11/05 38,350 38,500 38,100 38,300 89
2012/11/02 38,050 38,450 38,000 38,000 113
2012/11/01 38,250 38,500 38,100 38,100 124
2012/10/31 38,200 38,250 38,100 38,250 55
2012/10/30 38,150 38,250 38,100 38,100 66
2012/10/29 38,050 38,250 38,050 38,100 38
2012/10/26 38,500 38,500 37,700 38,250 141
2012/10/25 38,550 38,750 38,000 38,500 168
2012/10/24 38,450 38,750 38,300 38,750 96
2012/10/23 38,900 39,050 38,700 38,750 142
2012/10/22 38,700 39,200 38,500 39,050 136
2012/10/19 38,500 38,800 38,250 38,700 91
2012/10/18 38,100 38,750 37,850 38,500 192
2012/10/17 38,300 38,400 37,500 38,300 168
2012/10/16 37,900 38,000 37,000 37,800 358
2012/10/15 38,700 38,800 37,500 38,200 862
2012/10/12 40,900 41,250 40,800 40,900 46
2012/10/11 40,800 41,400 40,750 40,950 65
2012/10/10 41,050 41,450 41,000 41,000 144
2012/10/09 41,200 41,800 40,950 41,600 159
2012/10/05 40,800 41,750 40,800 41,200 82
2012/10/04 41,000 41,000 40,800 40,800 74
2012/10/03 41,300 41,900 41,000 41,000 82
2012/10/02 40,750 41,950 40,750 41,900 230
2012/10/01 41,900 41,950 41,000 41,100 187
2012/09/28 42,450 42,500 41,600 42,150 85
2012/09/27 41,350 42,900 41,050 42,150 130
2012/09/26 42,000 42,000 41,200 41,550 133
2012/09/25 41,350 43,500 41,350 42,000 382
2012/09/24 41,100 41,300 40,900 41,200 187
2012/09/21 40,800 41,500 40,700 41,450 186
2012/09/20 40,500 41,100 40,300 40,600 212
2012/09/19 40,350 40,700 40,250 40,500 301
2012/09/18 40,500 40,600 40,400 40,550 106
2012/09/14 40,500 40,950 40,400 40,400 235
2012/09/13 40,000 41,750 39,900 40,650 461
2012/09/12 39,850 40,000 39,700 39,900 190
2012/09/11 39,950 40,350 39,850 39,850 136
2012/09/10 40,050 40,550 39,900 40,400 124
2012/09/07 40,000 40,900 40,000 40,050 148
2012/09/06 40,500 40,750 39,700 39,900 354
2012/09/05 40,750 41,050 40,650 40,750 149
2012/09/04 41,550 41,550 41,000 41,000 184
2012/09/03 40,850 41,400 40,500 41,100 294
2012/08/31 40,950 41,600 40,600 40,650 408
2012/08/30 41,600 43,000 40,550 41,650 638
2012/08/29 41,700 42,250 41,550 41,650 237
2012/08/28 42,850 43,050 42,500 42,500 236
2012/08/27 43,150 43,500 42,900 43,250 179
2012/08/24 44,300 44,300 43,400 43,500 170
2012/08/23 44,400 44,500 43,350 44,300 274
2012/08/22 43,000 44,000 42,750 43,700 424
2012/08/21 42,800 43,050 42,500 43,050 163
2012/08/20 43,200 43,400 42,900 43,000 149
2012/08/17 42,600 43,100 42,500 42,850 191
2012/08/16 42,100 42,500 42,100 42,300 102
2012/08/15 42,350 42,500 42,000 42,000 86
2012/08/14 42,050 42,550 42,000 42,450 183
2012/08/13 42,700 42,700 41,950 42,200 86
2012/08/10 42,150 42,450 41,800 42,450 257
2012/08/09 42,300 42,550 42,150 42,400 106
2012/08/08 42,100 42,750 42,100 42,500 113
2012/08/07 42,500 42,750 42,200 42,200 72
2012/08/06 42,100 42,450 42,050 42,450 142
2012/08/03 42,500 42,500 42,150 42,300 100
2012/08/02 42,500 43,000 42,500 42,700 98
2012/08/01 42,500 43,000 42,250 42,550 134
2012/07/31 43,500 43,700 43,350 43,450 123
2012/07/30 43,400 44,000 43,350 43,400 135
2012/07/27 42,800 44,000 42,600 43,300 115
2012/07/26 42,300 43,200 42,000 42,650 128
2012/07/25 43,850 44,300 42,100 42,300 246
2012/07/24 44,250 44,500 43,750 44,000 174
2012/07/23 45,500 45,500 44,600 44,600 270
2012/07/20 47,250 47,450 45,200 45,500 252
2012/07/19 47,150 47,550 47,000 47,100 161
2012/07/18 47,700 47,800 47,300 47,300 152
2012/07/17 48,300 48,800 47,000 47,800 293
2012/07/13 49,700 50,200 49,550 50,200 141
2012/07/12 49,850 50,100 49,700 49,900 69
2012/07/11 49,900 50,300 49,850 49,900 43
2012/07/10 50,000 50,300 49,800 50,100 112
2012/07/09 50,300 50,400 49,950 50,000 83
2012/07/06 50,800 50,800 50,100 50,100 55
2012/07/05 50,800 50,800 50,400 50,500 74
2012/07/04 50,800 50,800 50,400 50,500 76
2012/07/03 50,800 51,200 50,000 50,400 129
2012/07/02 51,200 51,300 50,400 50,800 153
2012/06/29 49,500 50,700 49,500 50,700 81
2012/06/28 49,950 50,500 49,700 49,900 125
2012/06/27 49,400 49,900 49,400 49,900 73
2012/06/26 50,000 50,200 49,100 49,550 264
2012/06/25 50,600 51,200 50,000 50,700 149
2012/06/22 49,950 50,900 49,050 50,600 265
2012/06/21 49,900 51,400 49,800 50,900 233
2012/06/20 49,400 50,000 48,950 50,000 134
2012/06/19 48,650 50,000 48,600 49,450 119
2012/06/18 48,000 49,600 48,000 48,650 105
2012/06/15 48,550 48,600 47,500 47,900 182
2012/06/14 49,350 49,350 48,550 48,550 36
2012/06/13 49,800 50,600 48,550 49,250 500
2012/06/12 48,100 49,100 48,100 49,100 110
2012/06/11 48,000 49,100 48,000 48,850 111
2012/06/08 49,700 49,850 48,500 48,500 163
2012/06/07 49,300 49,850 49,300 49,850 50
2012/06/06 48,100 49,700 48,100 49,650 56
2012/06/05 48,750 48,750 47,250 48,400 77
2012/06/04 48,350 49,900 47,000 47,450 246
2012/06/01 48,800 49,000 48,000 48,500 173
2012/05/31 49,200 49,400 48,900 48,900 151
2012/05/30 50,600 50,600 49,300 49,300 258
2012/05/29 50,900 51,300 50,100 51,000 80
2012/05/28 51,100 51,300 50,800 50,800 79
2012/05/25 53,200 53,200 51,000 51,100 219
2012/05/24 50,600 53,300 50,600 53,200 300
2012/05/23 53,900 53,900 52,000 52,000 374
2012/05/22 54,500 54,500 52,300 53,800 556
2012/05/21 47,600 51,900 47,600 50,800 295
2012/05/18 47,100 48,250 47,100 47,550 367
2012/05/17 47,000 48,500 46,800 47,850 390
2012/05/16 47,000 48,000 46,900 47,400 329
2012/05/15 47,650 48,450 46,500 47,000 676
2012/05/14 50,500 50,800 47,950 48,950 352
2012/05/11 51,200 51,300 50,400 50,500 294
2012/05/10 51,300 51,500 51,000 51,300 144
2012/05/09 51,900 52,000 51,400 51,600 166
2012/05/08 52,700 52,900 51,900 52,200 156
2012/05/07 53,000 53,800 51,500 52,100 479
2012/05/02 53,500 54,000 53,400 54,000 122
2012/05/01 54,000 54,100 52,800 53,000 324
2012/04/27 53,900 54,500 53,700 53,900 229
2012/04/26 54,800 54,900 54,000 54,100 322
2012/04/25 55,000 55,100 54,300 54,800 197
2012/04/24 54,800 55,400 54,000 54,900 448
2012/04/23 55,600 55,600 54,700 54,800 289
2012/04/20 56,000 56,100 55,300 55,600 231
2012/04/19 55,900 56,400 55,500 56,000 307
2012/04/18 54,600 57,000 54,600 56,500 1,163
2012/04/17 54,300 55,100 54,300 54,700 511
2012/04/16 54,100 54,300 53,600 54,100 273
2012/04/13 54,400 54,600 53,900 54,300 479
2012/04/12 53,300 53,600 53,200 53,600 195
2012/04/11 53,700 53,900 53,000 53,700 426
2012/04/10 54,000 54,200 53,900 54,100 182
2012/04/09 54,000 54,100 53,200 54,000 140
2012/04/06 53,800 54,300 53,700 54,100 74
2012/04/05 53,200 53,900 53,100 53,500 181
2012/04/04 54,700 55,000 54,000 54,000 330
2012/04/03 54,900 55,100 54,000 54,200 282
2012/04/02 55,300 55,500 54,500 55,100 337
2012/03/30 54,700 55,500 54,600 55,300 312
2012/03/29 54,400 54,700 54,100 54,700 156
2012/03/28 53,700 54,700 53,700 54,400 154
2012/03/27 53,500 53,800 53,300 53,600 136
2012/03/26 54,600 54,600 52,500 52,500 522
2012/03/23 54,700 54,700 54,200 54,400 289
2012/03/22 54,800 55,000 54,700 54,800 324
2012/03/21 55,000 55,200 54,800 55,000 338
2012/03/19 55,600 55,600 54,500 54,900 431
2012/03/16 54,600 55,400 54,500 55,400 282
2012/03/15 54,800 55,200 54,500 55,000 313
2012/03/14 55,500 55,900 54,800 55,000 708
2012/03/13 56,000 56,000 54,800 56,000 617
2012/03/12 56,400 56,800 55,700 56,100 682
2012/03/09 57,500 57,700 56,400 56,600 1,059
2012/03/08 56,700 57,500 55,900 57,500 1,288
2012/03/07 54,300 56,200 54,300 55,500 1,881
2012/03/06 54,400 54,600 53,500 54,100 1,300
2012/03/05 53,700 56,000 53,500 54,200 3,635
2012/03/02 58,000 58,000 51,200 52,400 8,674
2012/03/01 60,900 61,000 60,000 60,000 489
2012/02/29 61,600 61,800 61,000 61,300 323
2012/02/28 61,600 62,400 61,300 61,500 265
2012/02/27 62,500 63,000 61,100 62,900 353
2012/02/24 64,700 64,700 63,700 63,700 351
2012/02/23 64,000 64,500 63,700 64,500 415
2012/02/22 62,500 64,100 62,000 63,400 514
2012/02/21 61,100 62,000 61,000 62,000 212
2012/02/20 60,900 61,700 60,800 61,200 280
2012/02/17 61,100 61,100 60,500 60,900 182
2012/02/16 60,300 60,800 60,300 60,300 176
2012/02/15 60,100 60,800 60,100 60,700 265
2012/02/14 60,400 60,500 59,800 60,100 270
2012/02/13 60,500 60,700 60,000 60,100 460
2012/02/10 60,900 60,900 60,300 60,300 237
2012/02/09 60,900 61,400 60,400 60,800 220
2012/02/08 60,000 60,900 60,000 60,300 360
2012/02/07 59,900 60,200 59,900 59,900 168
2012/02/06 60,300 60,400 59,900 59,900 204
2012/02/03 59,800 60,600 59,800 60,300 223
2012/02/02 60,400 60,800 60,000 60,000 274
2012/02/01 60,500 61,000 60,100 60,200 245
2012/01/31 60,500 61,000 60,300 60,500 87
2012/01/30 60,900 61,100 60,200 60,600 199
2012/01/27 61,000 61,600 60,800 61,000 125
2012/01/26 61,300 61,500 61,000 61,200 157
2012/01/25 61,200 61,700 61,200 61,300 65
2012/01/24 61,600 61,700 61,100 61,500 51
2012/01/23 61,000 61,500 61,000 61,500 74
2012/01/20 60,400 60,900 60,400 60,900 108
2012/01/19 60,600 61,100 60,400 60,900 111
2012/01/18 60,300 60,900 59,800 60,600 217
2012/01/17 61,300 61,400 60,100 60,300 236
2012/01/16 63,800 63,800 61,200 61,700 387
2012/01/13 63,900 64,500 63,900 64,100 165
2012/01/12 64,500 64,700 64,000 64,600 65
2012/01/11 64,500 65,000 64,300 64,300 68
2012/01/10 64,000 64,400 64,000 64,400 135
2012/01/06 64,100 64,400 64,000 64,000 97
2012/01/05 64,800 64,800 64,200 64,500 55
2012/01/04 64,500 64,700 64,100 64,500 121

このページの先頭へ