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
2014/12/30 1,211 1,234 1,153 1,200 186,700
2014/12/29 1,183 1,212 1,181 1,206 236,000
2014/12/26 1,120 1,188 1,119 1,179 358,500
2014/12/25 1,093 1,110 1,071 1,107 134,500
2014/12/24 1,086 1,100 1,074 1,093 144,400
2014/12/22 1,128 1,138 1,080 1,087 137,600
2014/12/19 1,148 1,148 1,118 1,138 156,500
2014/12/18 1,136 1,138 1,102 1,132 122,200
2014/12/17 1,066 1,190 1,064 1,091 472,800
2014/12/16 1,119 1,119 1,023 1,042 298,300
2014/12/15 1,134 1,185 1,123 1,134 261,300
2014/12/12 1,149 1,162 1,120 1,131 271,100
2014/12/11 1,063 1,154 1,062 1,149 510,900
2014/12/10 1,072 1,114 1,036 1,095 398,700
2014/12/09 994 1,116 994 1,072 585,300
2014/12/08 968 998 961 998 192,400
2014/12/05 940 968 935 968 166,900
2014/12/04 953 963 926 926 239,100
2014/12/03 985 985 951 960 288,500
2014/12/02 960 975 948 972 198,600
2014/12/01 970 970 951 951 163,400
2014/11/28 960 970 951 962 132,200
2014/11/27 973 979 954 960 181,600
2014/11/26 971 982 971 973 133,400
2014/11/25 985 987 970 970 154,600
2014/11/21 957 975 940 970 120,500
2014/11/20 988 988 956 963 107,400
2014/11/19 985 995 968 976 123,200
2014/11/18 955 1,001 955 994 226,800
2014/11/17 995 995 951 966 202,000
2014/11/14 951 980 928 980 226,600
2014/11/13 992 995 950 955 220,600
2014/11/12 1,006 1,015 995 997 128,200
2014/11/11 1,014 1,015 996 999 106,900
2014/11/10 1,008 1,010 991 1,000 105,700
2014/11/07 1,002 1,022 996 1,000 120,500
2014/11/06 1,025 1,045 996 1,002 141,100
2014/11/05 1,000 1,033 999 1,021 152,600
2014/11/04 980 1,055 978 1,023 344,000
2014/10/31 955 979 941 965 130,300
2014/10/30 944 966 931 940 114,000
2014/10/29 976 990 927 944 241,400
2014/10/28 996 1,005 966 979 209,900
2014/10/27 1,019 1,020 996 1,001 115,300
2014/10/24 1,055 1,070 1,003 1,009 189,100
2014/10/23 1,033 1,069 1,015 1,049 207,000
2014/10/22 1,025 1,035 1,011 1,018 99,000
2014/10/21 1,030 1,041 998 1,010 216,600
2014/10/20 1,091 1,097 1,043 1,050 311,800
2014/10/17 1,013 1,102 970 986 288,600
2014/10/16 896 1,075 895 1,043 753,900
2014/10/15 1,100 1,110 1,061 1,061 306,100
2014/10/14 1,100 1,117 1,072 1,075 236,400
2014/10/10 1,190 1,200 1,111 1,136 368,300
2014/10/09 1,300 1,325 1,221 1,225 373,300
2014/10/08 1,179 1,379 1,170 1,311 620,500
2014/10/07 1,270 1,296 1,198 1,200 323,400
2014/10/06 1,196 1,280 1,180 1,280 287,400
2014/10/03 1,130 1,185 1,130 1,169 142,000
2014/10/02 1,148 1,188 1,129 1,129 123,600
2014/10/01 1,129 1,197 1,129 1,176 183,900
2014/09/30 1,190 1,199 1,133 1,149 167,900
2014/09/29 1,150 1,188 1,140 1,176 265,700
2014/09/26 1,080 1,109 1,065 1,106 105,000
2014/09/25 1,113 1,114 1,090 1,100 76,800
2014/09/24 1,102 1,118 1,085 1,101 104,600
2014/09/22 1,145 1,160 1,115 1,121 65,300
2014/09/19 1,140 1,175 1,123 1,138 139,800
2014/09/18 1,106 1,170 1,090 1,143 193,600
2014/09/17 1,105 1,115 1,090 1,090 82,000
2014/09/16 1,112 1,130 1,095 1,117 97,000
2014/09/12 1,120 1,156 1,103 1,125 134,200
2014/09/11 1,122 1,123 1,098 1,103 104,100
2014/09/10 1,167 1,169 1,085 1,092 328,000
2014/09/09 1,209 1,210 1,170 1,175 115,600
2014/09/08 1,181 1,218 1,176 1,204 134,700
2014/09/05 1,217 1,233 1,170 1,187 216,000
2014/09/04 1,209 1,279 1,209 1,236 208,200
2014/09/03 1,175 1,257 1,173 1,232 272,600
2014/09/02 1,250 1,266 1,165 1,183 308,000
2014/09/01 1,271 1,272 1,220 1,233 160,000
2014/08/29 1,267 1,278 1,227 1,266 350,100
2014/08/28 1,371 1,371 1,280 1,306 279,100
2014/08/27 1,329 1,391 1,310 1,371 336,300
2014/08/26 1,402 1,600 1,385 1,385 679,100
2014/08/25 1,406 1,450 1,361 1,401 608,000
2014/08/22 1,290 1,494 1,268 1,455 1,403,200
2014/08/21 1,289 1,305 1,200 1,260 449,200
2014/08/20 1,169 1,273 1,169 1,259 620,000
2014/08/19 1,170 1,180 1,145 1,162 157,700
2014/08/18 1,176 1,195 1,142 1,162 143,500
2014/08/15 1,159 1,197 1,121 1,183 176,100
2014/08/14 1,196 1,198 1,135 1,149 162,200
2014/08/13 1,170 1,207 1,157 1,181 174,300
2014/08/12 1,210 1,266 1,152 1,162 356,000
2014/08/11 1,135 1,216 1,081 1,198 382,400
2014/08/08 1,150 1,153 1,050 1,105 294,100
2014/08/07 1,152 1,162 1,100 1,162 210,400
2014/08/06 1,107 1,170 1,100 1,160 209,900
2014/08/05 1,192 1,215 1,129 1,130 249,100
2014/08/04 1,100 1,225 1,100 1,215 394,700
2014/08/01 1,180 1,195 1,136 1,144 405,900
2014/07/31 1,188 1,253 1,155 1,230 480,000
2014/07/30 1,229 1,265 1,160 1,191 673,800
2014/07/29 1,251 1,368 1,232 1,251 1,335,000
2014/07/28 1,147 1,270 1,141 1,231 864,200
2014/07/25 1,160 1,220 1,111 1,182 655,000
2014/07/24 1,131 1,175 1,120 1,145 466,200
2014/07/23 1,000 1,109 995 1,085 495,600
2014/07/22 1,048 1,194 1,038 1,045 917,300
2014/07/18 935 1,045 914 1,013 989,800
2014/07/17 865 1,025 852 977 1,121,700
2014/07/16 844 909 835 878 899,300
2014/07/15 795 850 790 820 375,200
2014/07/14 800 814 770 791 310,200
2014/07/11 895 902 785 800 1,575,700
2014/07/10 858 873 851 873 677,300
2014/07/09 755 759 715 723 136,800
2014/07/08 776 776 750 764 75,400
2014/07/07 789 789 747 766 155,600
2014/07/04 798 800 769 774 108,500
2014/07/03 785 786 747 780 169,300
2014/07/02 810 810 780 786 133,800
2014/07/01 800 833 780 798 264,400
2014/06/30 802 860 766 802 475,000
2014/06/27 784 807 721 790 769,100
2014/06/26 750 849 710 735 1,483,200
2014/06/25 670 701 670 701 337,800
2014/06/24 605 614 588 601 56,700
2014/06/23 606 626 606 609 87,300
2014/06/20 590 660 588 620 361,600
2014/06/19 575 585 570 580 80,100
2014/06/18 555 570 555 565 40,100
2014/06/17 556 558 546 556 48,900
2014/06/16 583 583 540 558 95,400
2014/06/13 580 585 569 580 35,800
2014/06/12 576 588 555 582 75,600
2014/06/11 554 588 554 586 64,800
2014/06/10 570 578 554 558 78,900
2014/06/09 588 590 568 580 63,200
2014/06/06 590 601 586 588 50,600
2014/06/05 610 611 591 598 41,900
2014/06/04 615 625 601 610 139,500
2014/06/03 570 614 561 610 284,800
2014/06/02 550 575 547 561 113,900
2014/05/30 555 559 545 551 57,000
2014/05/29 560 567 551 559 63,500
2014/05/28 533 578 531 569 177,100
2014/05/27 553 556 533 540 80,900
2014/05/26 560 567 536 557 154,200
2014/05/23 499 560 496 557 456,600
2014/05/22 508 508 496 497 63,400
2014/05/21 494 502 482 497 70,500
2014/05/20 489 515 488 502 84,400
2014/05/19 489 520 480 490 174,600
2014/05/16 474 525 474 507 493,700
2014/05/15 448 480 444 474 216,600
2014/05/14 426 453 426 453 108,300
2014/05/13 427 430 418 430 48,800
2014/05/12 414 428 412 427 31,100
2014/05/09 414 416 405 416 19,600
2014/05/08 415 420 400 400 33,300
2014/05/07 417 418 412 417 31,100
2014/05/02 410 434 410 430 267,600
2014/05/01 395 408 392 406 54,300
2014/04/30 389 393 389 390 18,500
2014/04/28 390 393 389 390 16,700
2014/04/25 390 396 390 392 17,200
2014/04/24 394 394 386 391 30,300
2014/04/23 393 399 393 393 20,100
2014/04/22 397 401 394 394 30,200
2014/04/21 398 400 397 398 14,800
2014/04/18 399 400 396 399 8,300
2014/04/17 402 404 397 399 20,900
2014/04/16 397 404 396 401 24,400
2014/04/15 415 415 391 397 60,300
2014/04/14 403 412 401 406 39,500
2014/04/11 396 402 386 395 36,100
2014/04/10 399 402 399 400 4,900
2014/04/09 407 407 398 403 19,700
2014/04/08 404 407 401 406 9,700
2014/04/07 406 408 402 408 8,700
2014/04/04 403 407 401 405 11,600
2014/04/03 407 407 402 405 9,300
2014/04/02 405 405 402 405 11,700
2014/04/01 400 405 395 405 22,300
2014/03/31 398 400 395 400 12,800
2014/03/28 391 400 391 399 13,600
2014/03/27 396 398 395 396 8,500
2014/03/26 396 402 396 397 18,300
2014/03/25 402 402 395 398 13,000
2014/03/24 391 402 391 399 31,000
2014/03/20 398 400 392 399 24,100
2014/03/19 403 407 398 403 15,700
2014/03/18 403 406 400 403 12,900
2014/03/17 410 412 398 399 29,700
2014/03/14 410 413 408 410 29,500
2014/03/13 410 418 410 415 25,800
2014/03/12 413 417 411 415 13,900
2014/03/11 418 418 411 413 17,800
2014/03/10 415 417 412 416 14,500
2014/03/07 414 417 401 416 31,500
2014/03/06 412 416 411 414 8,500
2014/03/05 415 420 412 412 27,300
2014/03/04 415 416 409 414 28,800
2014/03/03 412 412 408 411 27,300
2014/02/28 411 419 408 419 23,900
2014/02/27 420 420 411 419 28,400
2014/02/26 420 422 415 422 27,000
2014/02/26 1 -> 100.00 分割
2014/02/25 42,400 42,950 41,800 42,950 642
2014/02/24 41,400 42,450 41,250 42,000 825
2014/02/21 40,850 41,750 40,850 41,700 390
2014/02/20 40,900 41,000 40,300 40,450 273
2014/02/19 40,600 40,900 40,350 40,600 394
2014/02/18 40,100 40,650 39,650 40,650 232
2014/02/17 40,150 40,150 39,250 39,750 485
2014/02/14 40,900 41,000 39,300 39,700 731
2014/02/13 41,800 41,800 40,450 40,900 409
2014/02/12 42,100 42,250 41,500 41,800 372
2014/02/10 41,800 42,200 41,750 41,800 338
2014/02/07 42,050 42,400 40,050 41,750 611
2014/02/06 40,500 41,950 40,000 41,950 346
2014/02/05 40,150 40,900 39,000 40,000 400
2014/02/04 39,550 42,500 36,800 39,650 2,144
2014/02/03 42,900 43,000 40,100 41,200 981
2014/01/31 43,800 44,100 43,050 43,100 363
2014/01/30 44,000 44,000 43,250 43,400 255
2014/01/29 43,100 44,500 42,800 44,200 532
2014/01/28 42,150 43,100 42,150 43,100 336
2014/01/27 42,800 42,800 42,000 42,350 805
2014/01/24 43,100 44,000 42,850 43,000 761
2014/01/23 44,000 44,100 43,500 43,500 299
2014/01/22 43,400 44,300 43,400 43,900 379
2014/01/21 44,300 44,700 43,400 43,400 649
2014/01/20 42,950 44,300 42,950 43,250 377
2014/01/17 43,400 43,500 42,800 43,050 1,003
2014/01/16 44,400 44,400 43,800 43,850 339
2014/01/15 44,700 45,000 43,500 44,050 1,958
2014/01/14 45,100 46,100 44,400 46,100 1,383
2014/01/10 43,900 45,900 43,700 45,450 1,611
2014/01/09 43,500 44,100 43,150 44,000 574
2014/01/08 42,600 44,000 42,500 43,500 1,063
2014/01/07 42,550 42,650 42,300 42,500 368
2014/01/06 42,500 42,500 42,000 42,500 454

このページの先頭へ