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
2020/12/30 111 111 109 111 55,900
2020/12/29 109 113 108 110 129,100
2020/12/28 110 110 108 109 128,400
2020/12/25 108 112 108 110 149,600
2020/12/24 108 110 107 109 134,600
2020/12/23 112 113 110 110 130,600
2020/12/22 115 116 112 112 123,000
2020/12/21 118 119 116 116 46,800
2020/12/18 118 119 117 118 54,600
2020/12/17 120 121 118 118 88,800
2020/12/16 122 122 120 120 23,900
2020/12/15 121 122 120 121 52,000
2020/12/14 121 122 120 121 36,800
2020/12/11 122 123 120 121 52,800
2020/12/10 122 122 121 121 29,900
2020/12/09 122 123 121 122 62,300
2020/12/08 122 124 122 122 38,900
2020/12/07 124 124 122 122 68,300
2020/12/04 125 125 122 124 157,000
2020/12/03 126 127 124 126 73,300
2020/12/02 125 127 125 125 61,200
2020/12/01 123 125 122 125 83,700
2020/11/30 124 125 123 123 73,100
2020/11/27 122 125 122 124 79,300
2020/11/26 124 125 122 122 143,100
2020/11/25 126 127 123 124 35,100
2020/11/24 127 128 125 125 80,100
2020/11/20 126 126 124 126 52,300
2020/11/19 125 129 123 125 96,700
2020/11/18 125 126 124 125 65,700
2020/11/17 126 127 124 125 59,900
2020/11/16 125 126 124 124 79,800
2020/11/13 128 128 124 125 72,600
2020/11/12 132 132 126 127 136,800
2020/11/11 127 133 126 131 217,700
2020/11/10 125 130 124 126 205,200
2020/11/09 125 125 122 124 83,800
2020/11/06 123 125 123 123 72,200
2020/11/05 126 127 123 123 100,600
2020/11/04 126 127 124 127 123,100
2020/11/02 127 140 123 123 1,480,100
2020/10/30 134 139 122 123 526,800
2020/10/29 128 130 126 130 229,600
2020/10/28 131 133 129 130 283,600
2020/10/27 134 139 131 133 937,800
2020/10/26 152 153 136 139 2,116,900
2020/10/23 165 185 141 147 7,846,700
2020/10/22 170 170 170 170 1,544,600
2020/10/21 119 120 118 120 39,500
2020/10/20 120 120 117 120 119,000
2020/10/19 122 122 118 120 69,100
2020/10/16 124 124 120 122 109,800
2020/10/15 123 124 122 124 74,800
2020/10/14 123 125 122 125 80,300
2020/10/13 124 124 121 123 53,700
2020/10/12 124 124 122 124 39,200
2020/10/09 125 125 122 124 76,200
2020/10/08 126 126 123 125 72,800
2020/10/07 128 128 123 124 101,400
2020/10/06 122 140 122 124 1,288,700
2020/10/05 122 123 120 121 87,600
2020/10/02 124 124 121 122 51,900
2020/09/30 126 126 123 123 61,500
2020/09/29 126 127 123 125 59,900
2020/09/28 123 126 122 125 53,600
2020/09/25 122 123 121 123 75,600
2020/09/24 125 127 122 123 126,300
2020/09/23 129 129 125 128 67,100
2020/09/18 129 131 128 129 67,400
2020/09/17 131 131 128 129 52,700
2020/09/16 132 133 130 132 63,600
2020/09/15 130 132 128 130 57,600
2020/09/14 129 130 127 130 115,400
2020/09/11 129 129 128 128 26,500
2020/09/10 129 130 127 129 66,300
2020/09/09 129 129 127 129 29,300
2020/09/08 129 131 127 129 39,900
2020/09/07 128 131 128 128 27,100
2020/09/04 129 133 127 129 36,200
2020/09/03 133 134 130 131 38,600
2020/09/02 133 135 132 134 30,100
2020/09/01 136 138 132 133 43,200
2020/08/31 133 138 133 136 37,200
2020/08/28 136 139 134 134 38,800
2020/08/27 140 140 137 139 34,800
2020/08/26 137 140 135 140 46,400
2020/08/25 136 138 135 136 39,500
2020/08/24 135 136 131 136 36,100
2020/08/21 137 138 134 135 26,600
2020/08/20 136 139 135 137 52,300
2020/08/19 133 136 132 136 67,700
2020/08/18 132 135 131 131 34,100
2020/08/17 135 135 130 134 41,400
2020/08/14 130 134 129 134 58,500
2020/08/13 132 133 129 130 45,900
2020/08/12 133 133 129 129 56,900
2020/08/11 133 134 131 132 46,000
2020/08/07 133 134 131 132 22,500
2020/08/06 135 136 131 132 33,000
2020/08/05 135 137 132 134 56,200
2020/08/04 127 137 125 132 204,000
2020/08/03 122 127 120 126 115,900
2020/07/31 127 127 122 123 57,600
2020/07/30 125 128 123 126 63,900
2020/07/29 133 133 125 125 91,900
2020/07/28 130 137 130 130 187,500
2020/07/27 146 146 138 139 282,700
2020/07/22 142 170 142 145 862,000
2020/07/21 139 143 136 142 549,100
2020/07/20 169 169 165 167 25,300
2020/07/17 171 171 165 167 31,100
2020/07/16 169 172 169 170 15,400
2020/07/15 171 173 168 170 32,700
2020/07/14 170 171 169 171 11,400
2020/07/13 170 171 167 171 23,600
2020/07/10 167 170 165 170 17,700
2020/07/09 171 172 166 170 23,700
2020/07/08 169 173 168 171 21,100
2020/07/07 170 174 168 172 28,300
2020/07/06 166 171 161 168 57,500
2020/07/03 167 170 166 168 21,900
2020/07/02 171 171 166 169 38,100
2020/07/01 171 172 169 171 22,800
2020/06/30 172 175 170 171 30,200
2020/06/29 178 178 166 171 72,000
2020/06/26 185 185 178 178 89,900
2020/06/25 181 182 177 178 42,400
2020/06/24 176 200 176 182 369,000
2020/06/23 179 179 172 175 65,800
2020/06/22 185 187 178 180 119,700
2020/06/19 169 209 167 184 1,286,500
2020/06/18 170 170 165 167 24,100
2020/06/17 165 169 163 167 19,900
2020/06/16 164 168 163 167 24,500
2020/06/15 170 170 156 165 58,400
2020/06/12 170 171 163 167 77,900
2020/06/11 180 180 174 174 43,600
2020/06/10 180 180 178 180 18,200
2020/06/09 180 181 176 180 42,400
2020/06/08 183 183 176 178 31,300
2020/06/05 176 180 176 178 22,000
2020/06/04 182 182 176 177 27,100
2020/06/03 180 182 177 178 38,200
2020/06/02 182 182 178 181 38,200
2020/06/01 178 182 178 180 43,100
2020/05/29 189 210 177 177 686,500
2020/05/28 169 184 167 184 103,200
2020/05/27 168 171 166 167 42,200
2020/05/26 166 170 166 169 48,800
2020/05/25 170 171 166 168 22,800
2020/05/22 172 172 168 170 20,900
2020/05/21 170 174 168 173 48,200
2020/05/20 169 170 161 169 30,800
2020/05/19 170 172 164 172 50,000
2020/05/18 170 176 153 169 86,200
2020/05/15 174 181 171 172 52,800
2020/05/14 181 183 171 179 90,300
2020/05/13 192 192 183 183 109,400
2020/05/12 196 198 188 192 122,000
2020/05/11 195 207 183 207 367,500
2020/05/08 194 237 194 211 2,487,200
2020/05/07 179 189 178 189 657,200
2020/05/01 138 142 136 139 91,900
2020/04/30 133 141 132 135 77,800
2020/04/28 132 134 129 132 31,300
2020/04/27 128 131 126 131 22,400
2020/04/24 128 128 124 127 14,000
2020/04/23 130 130 121 128 42,500
2020/04/22 130 131 127 127 23,700
2020/04/21 134 136 131 132 29,300
2020/04/20 138 138 133 134 34,500
2020/04/17 131 136 131 135 22,600
2020/04/16 130 132 129 130 16,300
2020/04/15 136 138 129 129 32,300
2020/04/14 131 138 129 136 50,300
2020/04/13 128 132 127 129 22,000
2020/04/10 130 130 126 126 24,500
2020/04/09 131 132 126 129 19,900
2020/04/08 129 131 124 129 26,800
2020/04/07 125 130 125 129 26,800
2020/04/06 115 125 114 124 39,000
2020/04/03 124 126 115 117 68,000
2020/04/02 129 129 123 124 35,300
2020/04/01 132 133 126 129 25,700
2020/03/31 131 135 131 133 18,800
2020/03/30 134 139 130 132 81,100
2020/03/27 138 142 135 139 39,400
2020/03/26 137 139 135 138 30,400
2020/03/25 144 145 134 139 97,400
2020/03/24 130 143 128 131 126,800
2020/03/23 135 135 124 129 55,900
2020/03/19 136 141 129 135 62,200
2020/03/18 133 142 132 140 89,000
2020/03/17 122 134 118 133 133,000
2020/03/16 140 145 130 131 173,500
2020/03/13 150 150 130 130 276,200
2020/03/12 147 171 140 164 312,000
2020/03/11 170 189 155 162 1,107,200
2020/03/10 124 149 121 141 124,100
2020/03/09 160 162 147 147 81,800
2020/03/06 175 175 166 166 51,700
2020/03/05 176 182 176 176 36,600
2020/03/04 172 180 172 177 45,300
2020/03/03 191 192 179 182 70,000
2020/03/02 168 194 168 179 120,100
2020/02/28 181 190 152 174 344,100
2020/02/27 207 207 197 197 127,100
2020/02/26 213 220 210 214 151,900
2020/02/25 219 227 200 224 361,300
2020/02/21 249 254 248 251 43,500
2020/02/20 248 252 247 247 31,500
2020/02/19 243 247 242 247 42,900
2020/02/18 245 246 242 242 51,500
2020/02/17 246 248 245 245 70,700
2020/02/14 249 251 247 248 54,300
2020/02/13 254 256 249 249 83,600
2020/02/12 255 257 253 254 30,600
2020/02/10 254 255 249 254 52,900
2020/02/07 256 257 252 255 52,300
2020/02/06 255 258 253 256 43,300
2020/02/05 254 254 250 253 35,000
2020/02/04 249 253 247 251 18,100
2020/02/03 248 250 242 249 59,400
2020/01/31 250 256 249 252 47,900
2020/01/30 260 260 250 251 66,500
2020/01/29 260 260 254 259 32,300
2020/01/28 256 259 255 258 27,100
2020/01/27 260 262 257 258 46,000
2020/01/24 266 268 263 263 31,500
2020/01/23 268 270 267 268 17,200
2020/01/22 268 271 268 268 38,500
2020/01/21 266 268 265 268 15,600
2020/01/20 264 268 264 266 15,900
2020/01/17 270 270 259 265 110,900
2020/01/16 275 279 267 271 93,100
2020/01/15 265 281 264 279 169,100
2020/01/14 261 267 258 266 57,300
2020/01/10 260 263 260 261 30,700
2020/01/09 259 263 257 263 73,000
2020/01/08 260 264 254 257 55,600
2020/01/07 257 264 257 261 40,600
2020/01/06 261 262 257 257 65,100

このページの先頭へ