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
2021/12/30 123 124 120 122 133,400
2021/12/29 121 125 120 122 143,900
2021/12/28 120 121 119 121 156,900
2021/12/27 126 126 117 118 721,000
2021/12/24 130 130 124 127 151,800
2021/12/23 131 132 128 131 111,200
2021/12/22 125 133 125 131 322,000
2021/12/21 123 125 122 123 92,600
2021/12/20 125 126 121 122 153,300
2021/12/17 126 129 124 126 287,000
2021/12/16 135 135 127 128 387,800
2021/12/15 141 143 131 132 988,300
2021/12/14 134 159 132 146 3,139,500
2021/12/13 135 147 132 132 1,138,900
2021/12/10 136 151 130 130 3,726,400
2021/12/09 125 129 125 126 64,800
2021/12/08 128 130 124 125 153,500
2021/12/07 127 128 125 125 56,500
2021/12/06 125 132 124 126 251,600
2021/12/03 124 125 120 125 106,900
2021/12/02 121 124 121 121 37,200
2021/12/01 121 125 121 122 68,600
2021/11/30 122 125 121 121 54,600
2021/11/29 126 128 121 121 210,200
2021/11/26 126 136 126 127 143,400
2021/11/25 128 128 126 128 44,600
2021/11/24 130 131 126 128 103,400
2021/11/22 130 131 127 129 208,400
2021/11/19 135 136 130 131 158,300
2021/11/18 133 138 131 135 124,100
2021/11/17 129 137 129 133 215,000
2021/11/16 134 136 128 130 313,700
2021/11/15 127 137 125 135 756,100
2021/11/12 132 133 126 126 997,400
2021/11/11 164 165 135 136 3,294,100
2021/11/10 154 179 152 174 7,282,900
2021/11/09 138 159 130 145 2,430,500
2021/11/08 130 135 125 132 465,700
2021/11/05 119 145 118 128 1,484,500
2021/11/04 119 120 118 118 17,100
2021/11/02 120 120 118 120 16,600
2021/11/01 120 120 119 120 17,300
2021/10/29 119 120 118 120 28,700
2021/10/28 119 120 118 118 29,700
2021/10/27 120 120 119 120 12,100
2021/10/26 120 120 119 120 9,100
2021/10/25 119 120 118 120 14,800
2021/10/22 119 120 118 120 31,500
2021/10/21 121 121 118 119 31,500
2021/10/20 118 121 118 121 62,300
2021/10/19 121 121 118 121 26,900
2021/10/18 122 122 118 121 131,900
2021/10/15 122 123 121 123 44,800
2021/10/14 121 123 121 122 30,700
2021/10/13 123 124 121 121 34,400
2021/10/12 125 125 122 124 48,700
2021/10/11 122 124 120 124 70,600
2021/10/08 120 121 119 121 24,900
2021/10/07 119 120 119 119 28,400
2021/10/06 119 120 118 118 72,000
2021/10/05 120 121 119 119 89,700
2021/10/04 124 124 120 121 106,600
2021/10/01 126 126 123 124 53,000
2021/09/30 125 126 124 126 26,700
2021/09/29 125 125 123 124 71,600
2021/09/28 125 126 125 125 20,900
2021/09/27 126 126 125 125 19,800
2021/09/24 125 126 124 126 55,500
2021/09/22 124 126 123 124 40,300
2021/09/21 125 125 122 123 40,600
2021/09/17 123 126 123 125 64,200
2021/09/16 128 129 125 125 34,800
2021/09/15 129 130 126 127 36,800
2021/09/14 126 130 126 130 57,300
2021/09/13 125 127 125 126 45,700
2021/09/10 127 127 125 125 49,400
2021/09/09 126 127 125 125 48,100
2021/09/08 126 128 126 127 73,800
2021/09/07 127 128 126 127 24,700
2021/09/06 126 128 126 126 36,700
2021/09/03 125 127 125 126 29,700
2021/09/02 127 127 125 125 25,200
2021/09/01 128 129 126 127 72,100
2021/08/31 127 128 125 128 36,400
2021/08/30 128 128 124 127 85,200
2021/08/27 126 128 126 128 51,300
2021/08/26 125 127 124 127 42,100
2021/08/25 127 129 125 125 94,900
2021/08/24 126 127 123 127 112,200
2021/08/23 122 126 122 126 34,400
2021/08/20 126 128 119 121 159,100
2021/08/19 126 128 125 127 68,400
2021/08/18 129 130 125 127 66,200
2021/08/17 131 133 128 128 39,000
2021/08/16 131 132 129 132 30,900
2021/08/13 129 130 127 130 48,900
2021/08/12 131 133 129 130 22,200
2021/08/11 129 132 128 132 53,300
2021/08/10 130 130 127 130 34,500
2021/08/06 131 131 127 129 74,700
2021/08/05 133 134 130 130 72,200
2021/08/04 135 136 133 133 29,000
2021/08/03 136 137 135 135 21,700
2021/08/02 136 136 134 136 9,300
2021/07/30 136 136 134 136 26,200
2021/07/29 135 136 135 136 26,700
2021/07/28 139 139 134 135 35,300
2021/07/27 139 139 137 138 13,200
2021/07/26 139 139 136 138 21,600
2021/07/21 135 138 135 136 43,700
2021/07/20 134 137 134 135 25,500
2021/07/19 139 139 131 134 115,800
2021/07/16 141 141 139 140 25,500
2021/07/15 145 145 138 141 97,500
2021/07/14 142 142 138 142 50,600
2021/07/13 138 142 137 140 43,900
2021/07/12 136 138 135 137 30,200
2021/07/09 134 135 131 135 85,700
2021/07/08 138 142 135 135 134,800
2021/07/07 141 142 138 138 72,800
2021/07/06 140 141 139 141 25,700
2021/07/05 142 143 140 140 29,200
2021/07/02 139 142 138 141 59,300
2021/07/01 140 141 138 139 27,100
2021/06/30 142 142 139 139 39,300
2021/06/29 144 145 140 142 104,600
2021/06/28 140 152 139 144 169,300
2021/06/25 138 141 138 138 41,300
2021/06/24 141 141 138 139 36,100
2021/06/23 138 140 137 139 70,200
2021/06/22 141 143 138 138 103,800
2021/06/21 139 139 136 136 170,800
2021/06/18 146 147 141 141 152,600
2021/06/17 148 149 145 146 157,200
2021/06/16 152 152 149 149 104,600
2021/06/15 152 154 149 153 165,000
2021/06/14 149 152 148 151 95,600
2021/06/11 154 154 149 149 219,400
2021/06/10 156 156 152 154 175,900
2021/06/09 155 157 151 157 289,800
2021/06/08 150 155 148 155 268,800
2021/06/07 148 152 147 150 243,900
2021/06/04 146 147 144 147 112,400
2021/06/03 145 147 143 145 134,700
2021/06/02 145 146 144 145 87,100
2021/06/01 147 147 144 145 55,100
2021/05/31 146 147 145 145 103,400
2021/05/28 143 145 141 145 145,500
2021/05/27 143 143 141 143 62,900
2021/05/26 143 143 139 142 121,800
2021/05/25 141 144 141 143 79,600
2021/05/24 144 144 141 141 125,900
2021/05/21 146 146 142 144 71,100
2021/05/20 143 147 142 147 200,800
2021/05/19 141 143 139 143 133,500
2021/05/18 135 141 135 140 115,500
2021/05/17 138 140 134 135 151,600
2021/05/14 134 137 134 136 65,400
2021/05/13 132 136 132 134 55,600
2021/05/12 139 139 132 136 145,300
2021/05/11 140 143 138 138 123,500
2021/05/10 136 143 136 141 132,700
2021/05/07 135 137 134 135 54,800
2021/05/06 132 135 130 135 99,100
2021/04/30 133 133 131 133 74,700
2021/04/28 134 134 132 132 67,500
2021/04/27 135 136 133 133 95,600
2021/04/26 135 136 133 134 129,600
2021/04/23 137 140 135 136 131,100
2021/04/22 136 136 134 136 156,500
2021/04/21 137 139 135 136 274,900
2021/04/20 143 144 138 139 336,400
2021/04/19 145 145 143 143 122,600
2021/04/16 146 147 141 143 424,800
2021/04/15 154 161 145 146 1,806,100
2021/04/14 146 149 143 146 420,900
2021/04/13 143 153 143 149 484,500
2021/04/12 143 155 141 142 1,473,300
2021/04/09 142 142 139 139 157,300
2021/04/08 139 142 139 140 148,800
2021/04/07 140 142 139 142 223,600
2021/04/06 146 166 140 140 4,844,500
2021/04/05 137 143 133 141 276,400
2021/04/02 141 143 137 138 159,900
2021/04/01 140 141 139 141 134,200
2021/03/31 141 144 139 139 95,600
2021/03/30 140 143 138 140 163,600
2021/03/29 146 147 139 140 281,500
2021/03/26 145 147 139 146 249,900
2021/03/25 143 148 141 144 146,500
2021/03/24 153 153 144 145 260,900
2021/03/23 152 155 148 151 491,500
2021/03/22 155 158 150 151 642,100
2021/03/19 151 179 150 153 7,080,300
2021/03/18 148 150 142 146 464,800
2021/03/17 152 152 148 149 192,200
2021/03/16 150 153 147 151 291,100
2021/03/15 153 154 146 150 603,300
2021/03/12 158 161 153 156 841,000
2021/03/11 172 178 159 162 2,097,300
2021/03/10 173 175 158 158 1,892,300
2021/03/09 190 192 162 177 9,319,100
2021/03/08 132 180 132 180 8,909,700
2021/03/05 130 133 127 130 119,100
2021/03/04 131 133 127 131 611,000
2021/03/03 125 166 122 135 5,757,800
2021/03/02 125 126 123 125 36,600
2021/03/01 125 128 123 125 97,300
2021/02/26 123 125 119 124 78,400
2021/02/25 124 124 122 124 36,000
2021/02/24 124 125 121 122 60,300
2021/02/22 125 125 121 122 85,000
2021/02/19 135 135 123 124 206,200
2021/02/18 129 136 128 132 253,900
2021/02/17 124 130 123 129 169,500
2021/02/16 125 125 121 122 94,000
2021/02/15 125 125 122 124 41,700
2021/02/12 120 125 120 124 109,400
2021/02/10 118 123 118 121 79,800
2021/02/09 120 120 118 118 82,600
2021/02/08 122 123 118 120 99,100
2021/02/05 115 122 114 119 208,800
2021/02/04 115 116 114 115 39,100
2021/02/03 114 115 113 115 13,100
2021/02/02 114 115 112 114 34,500
2021/02/01 113 113 110 112 43,800
2021/01/29 113 115 111 112 50,600
2021/01/28 113 115 113 113 54,800
2021/01/27 113 115 113 113 14,800
2021/01/26 114 115 113 113 39,200
2021/01/25 116 116 114 114 26,900
2021/01/22 114 116 114 115 22,800
2021/01/21 115 116 114 115 72,300
2021/01/20 114 115 113 115 33,800
2021/01/19 113 114 112 114 24,600
2021/01/18 112 113 111 113 36,800
2021/01/15 111 113 111 111 66,700
2021/01/14 115 116 112 112 75,400
2021/01/13 114 116 113 113 36,400
2021/01/12 111 115 110 115 79,100
2021/01/08 110 113 105 111 231,500
2021/01/07 112 112 110 110 19,200
2021/01/06 110 112 109 111 54,700
2021/01/05 109 110 108 109 44,900
2021/01/04 113 113 109 110 31,100

このページの先頭へ