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
2015/12/30 754 773 754 766 54,500
2015/12/29 774 774 744 754 43,500
2015/12/28 702 763 702 763 99,900
2015/12/25 705 720 700 703 135,900
2015/12/24 750 750 710 720 125,600
2015/12/22 736 750 735 739 103,900
2015/12/21 730 736 720 728 89,600
2015/12/18 765 767 730 730 236,200
2015/12/17 770 784 770 770 81,800
2015/12/16 783 791 767 771 105,000
2015/12/15 782 786 780 780 91,100
2015/12/14 785 789 780 786 87,600
2015/12/11 785 803 785 795 53,900
2015/12/10 796 805 789 790 98,000
2015/12/09 800 801 795 798 105,700
2015/12/08 818 818 800 806 71,800
2015/12/07 825 831 820 820 71,200
2015/12/04 835 837 820 824 96,300
2015/12/03 849 855 840 842 56,200
2015/12/02 847 858 845 852 32,800
2015/12/01 844 852 843 848 30,700
2015/11/30 860 860 844 844 54,200
2015/11/27 867 870 851 856 68,000
2015/11/26 860 872 855 867 86,400
2015/11/25 856 863 855 855 53,000
2015/11/24 849 865 845 856 77,400
2015/11/20 847 853 842 849 36,000
2015/11/19 850 858 845 850 66,600
2015/11/18 849 852 840 850 39,200
2015/11/17 845 858 842 846 49,200
2015/11/16 848 848 835 842 42,300
2015/11/13 870 880 860 864 23,500
2015/11/12 885 890 873 876 43,800
2015/11/11 883 886 880 885 16,600
2015/11/10 888 888 880 880 13,500
2015/11/09 899 900 876 885 42,800
2015/11/06 853 880 853 880 34,200
2015/11/05 860 864 850 859 39,000
2015/11/04 880 885 861 861 48,800
2015/11/02 867 880 867 870 20,300
2015/10/30 880 895 860 878 63,000
2015/10/29 908 908 890 894 65,200
2015/10/28 892 923 882 918 101,900
2015/10/27 850 885 850 885 119,200
2015/10/26 801 843 801 843 96,600
2015/10/23 781 796 781 792 109,600
2015/10/22 786 793 780 782 99,500
2015/10/21 799 801 784 787 83,200
2015/10/20 807 810 800 801 56,200
2015/10/19 817 817 802 807 42,100
2015/10/16 836 838 807 809 91,200
2015/10/15 838 844 830 838 58,400
2015/10/14 850 850 840 842 49,100
2015/10/13 855 864 845 853 35,100
2015/10/09 841 871 839 854 37,200
2015/10/08 840 847 839 839 17,400
2015/10/07 840 848 832 840 29,700
2015/10/06 849 849 832 840 32,700
2015/10/05 819 832 819 831 47,800
2015/10/02 818 831 818 829 23,000
2015/10/01 805 825 805 824 28,600
2015/09/30 788 820 786 806 52,600
2015/09/29 820 820 789 790 58,600
2015/09/28 831 845 821 821 45,200
2015/09/25 841 850 831 831 23,100
2015/09/24 850 853 840 841 43,700
2015/09/18 871 871 852 852 32,300
2015/09/17 855 872 850 871 37,200
2015/09/16 859 868 850 851 21,900
2015/09/15 865 875 859 859 22,300
2015/09/14 875 882 865 865 14,600
2015/09/11 861 885 861 875 28,700
2015/09/10 875 875 860 868 36,100
2015/09/09 871 900 871 887 59,400
2015/09/08 878 906 850 859 71,900
2015/09/07 880 894 866 879 38,900
2015/09/04 881 898 843 880 104,800
2015/09/03 915 925 886 886 50,200
2015/09/02 880 912 880 900 81,300
2015/09/01 940 944 902 925 57,400
2015/08/31 950 964 945 947 43,000
2015/08/28 945 980 943 947 54,800
2015/08/27 936 960 927 937 59,100
2015/08/26 898 945 898 940 63,200
2015/08/25 867 934 800 905 257,500
2015/08/24 968 971 893 897 158,000
2015/08/21 1,000 1,009 988 991 106,600
2015/08/20 1,021 1,023 1,012 1,012 25,500
2015/08/19 1,030 1,032 1,022 1,022 29,900
2015/08/18 1,036 1,036 1,024 1,035 16,300
2015/08/17 1,019 1,050 1,010 1,025 45,300
2015/08/14 1,030 1,034 1,020 1,025 57,400
2015/08/13 1,035 1,046 1,032 1,038 26,700
2015/08/12 1,059 1,061 1,039 1,057 61,700
2015/08/11 1,062 1,063 1,049 1,059 16,600
2015/08/10 1,050 1,065 1,050 1,051 38,300
2015/08/07 1,100 1,100 1,053 1,062 88,100
2015/08/06 1,076 1,105 1,075 1,100 72,700
2015/08/05 1,030 1,098 1,030 1,083 124,700
2015/08/04 1,020 1,058 1,020 1,058 68,500
2015/08/03 1,032 1,043 1,025 1,031 35,800
2015/07/31 1,032 1,040 1,027 1,033 50,400
2015/07/30 1,030 1,043 1,030 1,032 32,000
2015/07/29 1,054 1,064 1,035 1,040 25,200
2015/07/28 1,050 1,053 1,025 1,051 49,200
2015/07/27 1,086 1,088 1,058 1,059 46,600
2015/07/24 1,103 1,103 1,086 1,091 39,600
2015/07/23 1,102 1,106 1,084 1,094 40,500
2015/07/22 1,085 1,092 1,080 1,087 36,100
2015/07/21 1,094 1,101 1,085 1,094 80,900
2015/07/17 1,120 1,120 1,076 1,095 161,200
2015/07/16 1,150 1,157 1,105 1,120 288,900
2015/07/15 1,119 1,130 1,041 1,120 264,900
2015/07/14 1,058 1,119 1,058 1,113 146,000
2015/07/13 1,029 1,050 1,029 1,045 72,300
2015/07/10 1,090 1,090 1,000 1,021 111,800
2015/07/09 1,002 1,065 990 1,060 193,300
2015/07/08 1,128 1,128 1,038 1,060 214,900
2015/07/07 1,101 1,130 1,101 1,125 110,200
2015/07/06 1,117 1,126 1,090 1,101 154,200
2015/07/03 1,160 1,160 1,111 1,127 195,000
2015/07/02 1,180 1,198 1,160 1,170 212,900
2015/07/01 1,178 1,201 1,156 1,201 119,200
2015/06/30 1,118 1,153 1,118 1,148 91,800
2015/06/29 1,140 1,150 1,112 1,130 164,500
2015/06/26 1,190 1,192 1,171 1,175 93,200
2015/06/25 1,190 1,200 1,185 1,190 92,400
2015/06/24 1,214 1,215 1,186 1,200 101,800
2015/06/23 1,191 1,210 1,183 1,199 117,600
2015/06/22 1,215 1,215 1,180 1,189 146,600
2015/06/19 1,222 1,226 1,200 1,206 128,200
2015/06/18 1,222 1,235 1,200 1,205 121,100
2015/06/17 1,238 1,241 1,216 1,222 158,900
2015/06/16 1,287 1,288 1,242 1,251 137,900
2015/06/15 1,303 1,303 1,285 1,291 88,200
2015/06/12 1,283 1,283 1,250 1,279 131,300
2015/06/11 1,230 1,258 1,228 1,254 60,200
2015/06/10 1,226 1,230 1,214 1,225 68,500
2015/06/09 1,258 1,258 1,228 1,236 82,500
2015/06/08 1,241 1,290 1,224 1,265 117,900
2015/06/05 1,250 1,251 1,220 1,241 169,900
2015/06/04 1,272 1,273 1,250 1,251 117,100
2015/06/03 1,290 1,293 1,266 1,272 68,000
2015/06/02 1,301 1,308 1,290 1,293 90,400
2015/06/01 1,315 1,337 1,288 1,300 71,400
2015/05/29 1,286 1,315 1,283 1,315 70,700
2015/05/28 1,310 1,318 1,282 1,300 173,400
2015/05/27 1,350 1,390 1,314 1,318 374,600
2015/05/26 1,352 1,352 1,301 1,320 106,400
2015/05/25 1,347 1,367 1,321 1,350 329,300
2015/05/22 1,222 1,309 1,197 1,297 433,500
2015/05/21 1,227 1,269 1,222 1,252 171,700
2015/05/20 1,239 1,239 1,212 1,220 69,900
2015/05/19 1,244 1,247 1,144 1,223 167,700
2015/05/18 1,242 1,243 1,212 1,233 64,200
2015/05/15 1,185 1,233 1,181 1,233 103,900
2015/05/14 1,201 1,223 1,176 1,185 109,400
2015/05/13 1,200 1,234 1,189 1,225 66,500
2015/05/12 1,235 1,250 1,213 1,216 93,900
2015/05/11 1,290 1,290 1,225 1,247 165,600
2015/05/08 1,263 1,300 1,241 1,268 254,100
2015/05/07 1,280 1,333 1,245 1,260 192,500
2015/05/01 1,211 1,334 1,211 1,293 255,500
2015/04/30 1,260 1,266 1,206 1,225 215,500
2015/04/28 1,285 1,338 1,262 1,277 118,000
2015/04/27 1,308 1,347 1,278 1,301 222,400
2015/04/24 1,272 1,350 1,270 1,338 453,400
2015/04/23 1,264 1,300 1,220 1,245 396,900
2015/04/22 1,195 1,264 1,191 1,245 373,100
2015/04/21 1,172 1,226 1,170 1,195 268,600
2015/04/20 1,195 1,196 1,158 1,172 154,400
2015/04/17 1,205 1,230 1,160 1,186 264,300
2015/04/16 1,190 1,211 1,167 1,205 441,100
2015/04/15 1,110 1,199 1,090 1,190 1,217,600
2015/04/14 1,025 1,085 1,020 1,085 429,700
2015/04/13 1,042 1,047 1,009 1,015 128,400
2015/04/10 1,008 1,042 1,003 1,037 119,000
2015/04/09 1,003 1,013 1,000 1,002 80,200
2015/04/08 1,015 1,023 1,003 1,009 99,500
2015/04/07 1,030 1,040 1,015 1,021 80,000
2015/04/06 1,020 1,033 1,016 1,025 78,600
2015/04/03 1,010 1,021 1,002 1,021 126,500
2015/04/02 993 1,007 988 1,005 110,700
2015/04/01 983 995 970 993 137,300
2015/03/31 993 1,004 984 985 109,500
2015/03/30 987 1,000 985 990 116,000
2015/03/27 999 1,010 980 987 120,900
2015/03/26 1,005 1,014 997 998 105,900
2015/03/25 1,029 1,033 1,010 1,019 72,900
2015/03/24 1,037 1,056 1,027 1,035 132,800
2015/03/23 1,035 1,058 1,030 1,037 153,800
2015/03/20 999 1,060 994 1,060 422,800
2015/03/19 971 991 966 991 148,500
2015/03/18 980 980 970 975 90,100
2015/03/17 985 985 971 980 98,400
2015/03/16 984 985 975 981 93,100
2015/03/13 991 994 980 981 121,700
2015/03/12 998 1,002 990 991 97,500
2015/03/11 993 999 991 994 38,900
2015/03/10 1,004 1,008 993 995 82,300
2015/03/09 999 1,008 997 1,000 56,700
2015/03/06 994 1,003 994 997 66,200
2015/03/05 990 1,007 990 994 77,600
2015/03/04 996 1,004 991 994 86,100
2015/03/03 1,000 1,012 1,000 1,001 99,800
2015/03/02 1,018 1,018 1,004 1,004 86,400
2015/02/27 1,005 1,012 1,001 1,001 74,300
2015/02/26 1,023 1,025 1,001 1,009 104,200
2015/02/25 999 1,023 990 1,023 93,700
2015/02/24 1,038 1,042 1,006 1,007 152,400
2015/02/23 1,051 1,060 1,030 1,038 115,100
2015/02/20 1,056 1,062 1,047 1,050 113,500
2015/02/19 1,065 1,067 1,055 1,060 110,000
2015/02/18 1,091 1,099 1,048 1,065 229,700
2015/02/17 1,037 1,078 1,034 1,073 237,000
2015/02/16 1,021 1,029 1,016 1,021 116,300
2015/02/13 1,004 1,016 1,003 1,015 97,100
2015/02/12 998 1,007 994 999 101,900
2015/02/10 985 991 981 983 31,600
2015/02/09 992 997 980 982 69,800
2015/02/06 982 990 971 981 68,700
2015/02/05 1,000 1,000 975 975 85,600
2015/02/04 989 1,009 974 1,002 77,700
2015/02/03 985 990 966 974 76,500
2015/02/02 993 998 977 980 110,700
2015/01/30 1,004 1,006 991 993 135,300
2015/01/29 1,021 1,021 1,000 1,004 154,000
2015/01/28 1,025 1,030 1,018 1,023 89,900
2015/01/27 1,048 1,048 1,019 1,025 159,200
2015/01/26 1,030 1,046 1,030 1,043 90,000
2015/01/23 1,055 1,055 1,030 1,030 178,500
2015/01/22 1,048 1,051 1,036 1,041 85,100
2015/01/21 1,068 1,091 1,036 1,039 234,000
2015/01/20 1,055 1,073 1,031 1,058 179,700
2015/01/19 1,051 1,056 1,032 1,041 120,900
2015/01/16 1,097 1,105 1,030 1,040 352,000
2015/01/15 1,189 1,190 1,036 1,120 738,400
2015/01/14 1,142 1,189 1,138 1,178 173,200
2015/01/13 1,100 1,148 1,100 1,148 146,400
2015/01/09 1,111 1,116 1,076 1,083 95,000
2015/01/08 1,110 1,120 1,096 1,111 168,100
2015/01/07 1,155 1,171 1,096 1,103 180,500
2015/01/06 1,190 1,190 1,137 1,144 145,100
2015/01/05 1,195 1,212 1,186 1,198 121,300

このページの先頭へ