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
2013/12/30 42,000 42,400 41,650 42,400 596
2013/12/27 41,700 42,000 41,450 41,900 545
2013/12/26 40,200 41,300 40,100 41,300 444
2013/12/25 39,600 40,200 39,600 39,600 1,409
2013/12/24 39,900 40,500 39,500 39,600 1,634
2013/12/20 40,750 40,950 40,050 40,400 705
2013/12/19 40,900 41,100 40,800 41,000 407
2013/12/18 41,200 41,350 40,700 40,850 643
2013/12/17 41,100 41,550 41,100 41,300 354
2013/12/16 42,000 42,300 40,500 41,000 1,021
2013/12/13 42,400 42,500 42,000 42,000 520
2013/12/12 42,700 42,700 42,150 42,300 376
2013/12/11 42,550 43,200 42,200 42,800 880
2013/12/10 42,150 42,400 42,100 42,300 437
2013/12/09 42,050 42,800 42,050 42,400 715
2013/12/06 42,100 42,550 42,050 42,300 320
2013/12/05 42,500 42,750 42,250 42,300 361
2013/12/04 43,000 43,000 42,000 42,500 743
2013/12/03 43,500 43,500 42,900 43,050 608
2013/12/02 43,000 44,000 42,900 43,350 628
2013/11/29 42,800 43,350 42,750 42,900 282
2013/11/28 42,700 43,850 42,700 43,200 399
2013/11/27 43,300 43,500 42,600 42,900 332
2013/11/26 43,450 43,700 43,200 43,300 228
2013/11/25 43,500 43,850 43,400 43,600 428
2013/11/22 43,600 44,000 43,550 43,600 252
2013/11/21 43,950 43,950 43,500 43,900 254
2013/11/20 43,950 44,000 43,350 43,950 285
2013/11/19 44,500 44,500 43,900 43,950 401
2013/11/18 44,200 44,850 44,100 44,500 780
2013/11/15 43,650 43,950 43,650 43,900 292
2013/11/14 43,300 44,000 43,000 43,500 411
2013/11/13 42,800 43,300 42,700 43,050 276
2013/11/12 41,500 42,700 41,450 42,650 452
2013/11/11 42,200 42,500 41,500 41,700 293
2013/11/08 42,700 42,700 41,500 42,000 292
2013/11/07 43,100 43,100 42,400 42,600 162
2013/11/06 42,000 43,150 42,000 42,750 224
2013/11/05 42,500 42,500 42,000 42,000 471
2013/11/01 43,100 43,600 42,050 42,700 545
2013/10/31 43,600 43,850 42,950 43,000 471
2013/10/30 44,200 44,400 43,600 43,700 789
2013/10/29 43,500 44,400 43,500 43,900 363
2013/10/28 43,500 44,100 43,450 43,700 365
2013/10/25 43,850 44,400 43,300 43,750 492
2013/10/24 43,150 43,850 42,600 43,400 491
2013/10/23 44,200 44,250 43,500 43,600 542
2013/10/22 44,750 45,000 43,800 44,300 535
2013/10/21 45,000 45,500 44,450 44,950 641
2013/10/18 44,600 45,050 44,150 44,450 493
2013/10/17 45,400 45,600 44,500 44,550 459
2013/10/16 45,500 45,800 44,350 45,500 798
2013/10/15 45,200 46,200 45,100 45,900 604
2013/10/11 45,950 46,550 45,000 45,050 768
2013/10/10 46,200 46,250 44,700 44,900 629
2013/10/09 43,800 45,050 43,200 44,900 636
2013/10/08 41,000 44,000 40,800 44,000 886
2013/10/07 43,550 44,200 41,500 41,600 1,065
2013/10/04 44,300 44,500 43,100 44,250 773
2013/10/03 43,950 44,600 43,600 44,350 543
2013/10/02 44,300 45,650 44,000 44,400 1,496
2013/10/01 45,900 47,350 44,300 45,000 3,434
2013/09/30 47,100 49,200 46,650 49,000 1,730
2013/09/27 46,650 47,950 46,000 47,800 1,191
2013/09/26 45,300 46,650 44,300 46,450 807
2013/09/25 48,300 48,350 45,750 46,000 915
2013/09/24 46,400 48,500 46,100 47,150 1,908
2013/09/20 44,250 47,800 44,050 47,800 2,546
2013/09/19 43,700 44,400 43,650 44,100 532
2013/09/18 43,700 44,350 43,700 43,700 518
2013/09/17 44,700 45,050 43,500 43,550 943
2013/09/13 44,500 45,500 44,300 45,050 569
2013/09/12 45,600 45,600 44,100 44,900 886
2013/09/11 44,800 45,800 44,400 45,250 1,873
2013/09/10 43,650 44,800 43,650 44,300 1,347
2013/09/09 43,250 44,500 42,850 43,950 2,006
2013/09/06 42,800 43,550 42,700 43,200 923
2013/09/05 42,950 43,000 42,150 42,550 579
2013/09/04 42,000 43,250 41,300 43,250 741
2013/09/03 41,300 42,400 41,000 42,000 676
2013/09/02 40,700 42,600 39,950 42,000 870
2013/08/30 40,800 41,000 40,000 40,150 236
2013/08/29 39,850 40,800 39,000 40,800 535
2013/08/28 40,550 40,700 39,450 39,850 844
2013/08/27 42,000 42,300 41,000 41,650 452
2013/08/26 42,500 42,500 41,050 42,000 631
2013/08/23 43,800 43,850 42,550 43,000 2,078
2013/08/22 40,150 44,000 39,300 41,600 4,053
2013/08/21 39,800 40,000 38,800 39,750 326
2013/08/20 39,600 40,300 39,550 39,700 406
2013/08/19 41,400 41,500 39,700 40,300 341
2013/08/16 39,700 40,750 39,700 40,700 181
2013/08/15 40,500 40,600 40,000 40,400 193
2013/08/14 40,450 40,700 39,000 40,100 275
2013/08/13 38,250 40,600 38,250 40,050 470
2013/08/12 40,450 40,450 38,950 38,950 613
2013/08/09 40,550 40,950 40,300 40,850 528
2013/08/08 43,400 43,400 40,000 40,350 1,182
2013/08/07 43,450 44,700 42,400 43,400 1,468
2013/08/06 43,750 44,250 42,700 43,850 1,928
2013/08/05 41,000 44,200 40,800 44,200 3,155
2013/08/02 40,500 41,450 40,400 41,250 350
2013/08/01 41,450 41,500 39,200 41,050 547
2013/07/31 41,400 41,650 40,150 41,450 780
2013/07/30 39,050 41,000 39,050 40,350 443
2013/07/29 41,400 41,400 38,750 40,000 790
2013/07/26 42,300 42,300 40,200 41,000 1,199
2013/07/25 41,900 42,450 41,000 41,700 2,120
2013/07/24 40,800 41,800 40,100 40,900 2,778
2013/07/23 37,750 38,250 37,550 37,600 249
2013/07/22 38,300 38,300 37,250 38,000 355
2013/07/19 38,500 38,650 37,050 37,250 626
2013/07/18 38,900 39,000 38,300 38,800 179
2013/07/17 39,700 40,500 38,100 38,200 645
2013/07/16 41,300 42,000 39,700 39,700 1,818
2013/07/12 38,850 39,750 38,500 39,200 286
2013/07/11 38,950 39,050 37,500 38,850 272
2013/07/10 39,500 39,900 38,500 38,600 745
2013/07/09 38,400 39,000 38,350 38,950 281
2013/07/08 38,450 39,250 37,800 38,700 726
2013/07/05 37,000 38,000 36,900 37,800 545
2013/07/04 36,500 36,950 36,300 36,750 186
2013/07/03 37,000 37,050 36,150 36,900 318
2013/07/02 37,000 37,250 36,600 37,000 440
2013/07/01 34,800 37,050 34,050 37,050 1,206
2013/06/28 32,550 33,500 32,300 33,500 283
2013/06/27 32,000 32,500 31,000 32,200 475
2013/06/26 32,850 32,950 32,000 32,600 470
2013/06/25 32,800 33,000 32,500 32,850 544
2013/06/24 32,850 33,500 32,850 33,000 271
2013/06/21 32,800 33,200 32,400 33,100 343
2013/06/20 33,400 33,500 32,800 33,200 190
2013/06/19 34,400 34,400 33,150 33,400 402
2013/06/18 33,300 34,200 32,750 33,900 272
2013/06/17 32,500 33,500 32,500 32,750 164
2013/06/14 33,000 33,450 32,400 32,500 210
2013/06/13 32,600 33,100 32,000 32,200 330
2013/06/12 32,400 33,450 32,400 33,100 169
2013/06/11 33,200 34,800 33,200 33,200 270
2013/06/10 34,000 34,900 32,000 33,500 797
2013/06/07 32,000 32,950 30,150 31,900 1,253
2013/06/06 35,200 36,350 33,000 35,400 1,043
2013/06/05 37,800 39,800 35,700 36,650 1,843
2013/06/04 35,000 36,500 33,050 35,200 1,155
2013/06/03 35,500 36,500 35,050 35,500 747
2013/05/31 34,800 37,500 34,700 37,500 1,676
2013/05/30 37,000 37,000 34,600 35,300 832
2013/05/29 37,050 37,800 36,750 37,000 851
2013/05/29 1 -> 2.00 分割
2013/05/28 74,200 76,000 72,200 74,000 517
2013/05/27 76,000 77,500 74,100 74,200 686
2013/05/24 78,000 80,300 76,000 78,300 798
2013/05/23 82,700 83,000 78,100 78,100 783
2013/05/22 83,000 84,700 81,600 82,700 705
2013/05/21 85,400 85,500 82,800 84,000 556
2013/05/20 85,000 88,000 84,600 85,500 606
2013/05/17 85,000 87,600 82,100 84,900 755
2013/05/16 86,100 87,900 80,000 85,000 1,160
2013/05/15 94,400 94,600 80,000 83,100 1,591
2013/05/14 96,700 97,500 91,500 92,900 1,116
2013/05/13 91,600 96,700 91,200 95,000 2,049
2013/05/10 87,000 90,700 86,000 90,500 1,600
2013/05/09 82,200 89,600 82,100 87,000 2,135
2013/05/08 82,100 82,700 81,000 81,800 770
2013/05/07 82,300 82,900 81,400 82,100 702
2013/05/02 81,700 82,500 80,800 81,300 607
2013/05/01 81,800 83,700 81,300 83,700 801
2013/04/30 80,000 81,400 78,800 81,400 775
2013/04/26 83,500 83,500 81,000 81,300 706
2013/04/25 83,900 84,000 82,900 83,300 469
2013/04/24 84,600 84,800 82,900 83,500 740
2013/04/23 83,900 84,000 82,900 84,000 496
2013/04/22 85,000 85,700 82,300 83,800 1,065
2013/04/19 86,500 87,500 85,000 85,800 711
2013/04/18 86,400 89,300 84,100 88,000 1,510
2013/04/17 92,100 92,700 85,100 85,800 5,836
2013/04/16 87,600 87,600 87,000 87,600 2,571
2013/04/15 73,000 75,800 72,100 72,600 728
2013/04/12 75,000 76,000 71,800 75,800 1,202
2013/04/11 68,200 75,000 68,000 75,000 1,228
2013/04/10 68,600 71,000 67,300 69,200 583
2013/04/09 73,000 73,500 67,000 69,000 1,122
2013/04/08 59,000 67,800 58,800 67,800 2,182
2013/04/05 57,500 58,300 56,000 57,800 496
2013/04/04 55,200 56,300 54,100 55,900 271
2013/04/03 56,100 56,600 55,000 56,000 122
2013/04/02 56,000 56,200 53,000 55,600 386
2013/04/01 58,300 58,500 56,700 56,800 418
2013/03/29 57,000 58,200 56,500 58,000 280
2013/03/28 58,000 58,500 56,500 56,700 164
2013/03/27 58,400 58,800 56,000 58,500 193
2013/03/26 59,000 59,000 56,400 58,500 400
2013/03/25 58,900 58,900 57,200 58,200 638
2013/03/22 55,500 57,900 55,400 56,200 510
2013/03/21 55,800 56,200 54,300 55,900 271
2013/03/19 55,200 56,200 54,000 56,000 275
2013/03/18 57,000 57,000 55,800 55,800 282
2013/03/15 56,700 57,000 55,500 57,000 456
2013/03/14 54,500 56,300 54,100 56,300 401
2013/03/13 55,000 55,200 53,600 54,200 444
2013/03/12 55,100 56,500 53,500 55,200 391
2013/03/11 55,500 57,000 54,800 55,500 552
2013/03/08 56,800 57,000 55,200 55,500 800
2013/03/07 52,900 55,700 52,400 55,600 1,254
2013/03/06 52,200 52,400 50,900 52,400 495
2013/03/05 52,000 52,800 49,450 52,300 1,283
2013/03/04 48,850 49,500 48,600 49,450 372
2013/03/01 48,350 49,350 48,300 48,850 158
2013/02/28 48,500 49,000 48,350 48,900 134
2013/02/27 48,400 48,950 48,150 48,450 135
2013/02/26 47,000 49,100 47,000 48,400 614
2013/02/25 51,800 52,300 50,200 50,600 708
2013/02/22 51,900 51,900 50,700 51,500 379
2013/02/21 51,500 52,400 50,000 52,000 1,359
2013/02/20 47,300 50,400 47,200 50,400 862
2013/02/19 47,100 47,500 46,500 47,300 106
2013/02/18 47,500 47,700 46,000 47,000 119
2013/02/15 47,050 47,300 45,000 46,500 176
2013/02/14 46,650 47,500 46,000 46,950 188
2013/02/13 48,800 49,100 46,500 47,200 361
2013/02/12 48,550 49,300 48,500 49,200 253
2013/02/08 49,750 49,750 49,000 49,000 196
2013/02/07 49,900 49,900 49,100 49,750 125
2013/02/06 49,200 49,900 49,100 49,700 174
2013/02/05 49,050 49,850 49,000 49,200 254
2013/02/04 49,300 50,500 49,000 49,650 264
2013/02/01 48,300 49,100 48,300 48,900 176
2013/01/31 48,100 48,750 48,100 48,300 196
2013/01/30 49,800 49,950 48,650 48,750 237
2013/01/29 49,650 49,950 48,900 49,600 302
2013/01/28 50,300 51,000 49,000 49,550 680
2013/01/25 47,400 49,500 46,500 49,400 757
2013/01/24 47,100 47,400 46,050 47,200 336
2013/01/23 45,600 47,900 45,600 47,050 832
2013/01/22 44,900 45,800 44,000 45,500 377
2013/01/21 44,150 44,500 43,750 44,100 239
2013/01/18 43,550 44,200 43,350 44,050 153
2013/01/17 43,650 44,500 43,300 43,500 214
2013/01/16 43,950 44,250 43,400 43,950 291
2013/01/15 45,100 45,200 42,500 44,250 1,723
2013/01/11 45,650 46,150 45,350 45,800 340
2013/01/10 44,900 45,350 44,800 45,050 206
2013/01/09 44,950 45,000 44,500 44,950 180
2013/01/08 44,150 45,250 44,150 44,650 135
2013/01/07 45,200 45,700 43,000 44,750 442
2013/01/04 46,100 46,800 43,550 45,100 698

このページの先頭へ