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
2022/12/30 98 99 97 97 28,800
2022/12/29 95 98 93 97 102,900
2022/12/28 96 97 94 94 152,300
2022/12/27 95 97 95 96 119,500
2022/12/26 98 98 95 96 111,600
2022/12/23 98 98 96 97 89,000
2022/12/22 98 99 97 98 50,400
2022/12/21 98 99 97 98 45,200
2022/12/20 100 101 97 98 231,500
2022/12/19 102 103 100 100 171,100
2022/12/16 103 103 102 102 22,700
2022/12/15 103 104 101 104 161,400
2022/12/14 103 103 102 103 33,100
2022/12/13 103 104 102 103 94,900
2022/12/12 102 103 102 102 49,600
2022/12/09 103 103 102 103 91,900
2022/12/08 102 102 101 102 39,900
2022/12/07 102 103 102 102 75,900
2022/12/06 102 103 102 102 29,100
2022/12/05 102 103 102 102 31,700
2022/12/02 102 103 102 102 40,300
2022/12/01 103 103 102 103 77,400
2022/11/30 102 103 102 102 11,100
2022/11/29 102 103 102 102 16,200
2022/11/28 103 104 102 102 36,700
2022/11/25 102 103 102 102 26,700
2022/11/24 104 104 102 103 59,500
2022/11/22 104 104 103 104 12,100
2022/11/21 103 104 103 104 15,100
2022/11/18 104 104 103 103 35,900
2022/11/17 104 105 103 103 26,200
2022/11/16 104 104 102 104 60,400
2022/11/15 102 104 102 104 43,400
2022/11/14 103 104 102 102 32,800
2022/11/11 104 104 102 102 28,400
2022/11/10 103 103 102 102 40,200
2022/11/09 103 104 103 103 12,900
2022/11/08 103 104 102 104 61,900
2022/11/07 103 104 103 103 20,400
2022/11/04 103 104 103 103 25,000
2022/11/02 104 105 103 103 68,700
2022/11/01 104 105 103 104 21,900
2022/10/31 103 104 103 103 33,400
2022/10/28 103 104 103 104 16,400
2022/10/27 104 104 103 104 11,000
2022/10/26 104 104 103 103 16,800
2022/10/25 105 105 103 103 38,400
2022/10/24 106 106 104 104 11,700
2022/10/21 105 105 104 104 32,000
2022/10/20 105 105 104 104 8,100
2022/10/19 104 105 103 105 22,400
2022/10/18 105 105 104 104 22,300
2022/10/17 105 105 102 105 135,100
2022/10/14 105 109 105 107 41,500
2022/10/13 105 105 104 104 30,900
2022/10/12 105 106 104 104 17,500
2022/10/11 104 105 104 104 10,500
2022/10/07 105 105 103 105 72,700
2022/10/06 105 108 104 104 176,500
2022/10/05 106 106 104 104 61,500
2022/10/04 106 107 105 105 30,100
2022/10/03 106 107 105 105 23,500
2022/09/30 107 108 106 106 21,300
2022/09/29 109 109 105 108 142,900
2022/09/28 104 113 104 111 365,200
2022/09/27 105 106 104 104 12,900
2022/09/26 105 105 104 104 15,500
2022/09/22 105 106 105 106 19,700
2022/09/21 106 106 104 106 62,000
2022/09/20 107 107 106 107 31,500
2022/09/16 107 108 106 106 31,800
2022/09/15 108 109 107 107 22,400
2022/09/14 106 108 106 108 45,600
2022/09/13 108 110 107 109 56,900
2022/09/12 107 108 106 107 45,000
2022/09/09 108 108 105 105 119,700
2022/09/08 108 108 106 107 73,000
2022/09/07 109 109 107 108 59,600
2022/09/06 108 109 108 108 11,700
2022/09/05 110 110 108 108 31,500
2022/09/02 109 110 108 110 19,300
2022/09/01 109 110 109 109 11,700
2022/08/31 110 110 109 109 49,100
2022/08/30 110 111 110 111 31,600
2022/08/29 110 110 109 110 70,600
2022/08/26 110 111 110 110 16,800
2022/08/25 111 111 110 111 7,900
2022/08/24 111 111 110 111 225,200
2022/08/23 111 112 110 111 53,800
2022/08/22 112 113 111 111 41,300
2022/08/19 112 113 111 111 36,700
2022/08/18 112 113 111 111 16,700
2022/08/17 112 113 112 112 7,800
2022/08/16 112 113 111 111 23,400
2022/08/15 113 113 111 111 30,000
2022/08/12 112 113 112 112 31,200
2022/08/10 113 113 112 112 20,100
2022/08/09 112 113 110 113 57,600
2022/08/08 113 113 112 112 20,800
2022/08/05 114 114 113 114 13,400
2022/08/04 114 114 113 114 8,600
2022/08/03 114 114 113 113 14,000
2022/08/02 113 114 113 114 9,500
2022/08/01 114 114 113 114 7,200
2022/07/29 114 114 112 113 20,500
2022/07/28 113 114 112 113 82,400
2022/07/27 112 114 111 113 75,700
2022/07/26 113 114 112 113 117,000
2022/07/25 113 114 113 114 13,400
2022/07/22 113 115 113 113 17,300
2022/07/21 113 116 113 113 58,800
2022/07/20 114 115 112 112 65,700
2022/07/19 115 115 113 113 36,400
2022/07/15 115 115 112 113 111,200
2022/07/14 115 118 114 117 100,400
2022/07/13 114 115 113 115 25,600
2022/07/12 113 114 112 114 20,400
2022/07/11 113 114 113 113 31,700
2022/07/08 113 114 112 112 37,100
2022/07/07 115 115 112 113 58,300
2022/07/06 115 115 113 114 15,200
2022/07/05 114 115 113 114 23,500
2022/07/04 114 115 113 113 18,300
2022/07/01 116 116 113 113 35,000
2022/06/30 117 118 114 114 72,200
2022/06/29 113 117 113 114 85,700
2022/06/28 114 117 112 112 75,500
2022/06/27 115 115 113 113 18,000
2022/06/24 111 115 111 113 65,600
2022/06/23 111 112 110 110 16,900
2022/06/22 109 111 109 110 9,800
2022/06/21 110 111 110 111 26,600
2022/06/20 111 111 108 109 60,300
2022/06/17 110 111 110 110 45,600
2022/06/16 112 113 111 111 29,500
2022/06/15 112 113 111 111 19,000
2022/06/14 110 113 110 113 68,000
2022/06/13 112 114 111 112 49,800
2022/06/10 114 115 112 112 101,700
2022/06/09 117 119 114 114 101,300
2022/06/08 117 118 116 118 25,800
2022/06/07 119 119 115 118 65,200
2022/06/06 115 119 115 118 87,200
2022/06/03 112 119 111 115 228,000
2022/06/02 112 112 111 112 42,300
2022/06/01 112 112 111 112 23,200
2022/05/31 111 112 110 112 11,700
2022/05/30 111 111 110 111 22,400
2022/05/27 111 111 110 110 13,800
2022/05/26 110 111 109 110 18,800
2022/05/25 111 111 109 109 44,400
2022/05/24 113 113 111 111 43,100
2022/05/23 111 113 111 113 30,500
2022/05/20 110 111 110 110 16,300
2022/05/19 111 112 110 110 36,000
2022/05/18 112 113 111 111 25,700
2022/05/17 112 112 110 111 30,400
2022/05/16 111 113 111 111 20,300
2022/05/13 112 112 110 112 22,800
2022/05/12 110 112 110 111 19,600
2022/05/11 110 113 110 113 22,300
2022/05/10 112 112 108 112 113,400
2022/05/09 111 114 111 114 36,100
2022/05/06 112 112 111 111 26,700
2022/05/02 113 113 111 111 17,300
2022/04/28 113 114 112 112 21,300
2022/04/27 113 113 111 113 19,300
2022/04/26 115 115 112 114 12,900
2022/04/25 113 115 113 114 26,000
2022/04/22 113 116 113 116 30,000
2022/04/21 114 115 113 115 13,300
2022/04/20 114 115 112 115 36,900
2022/04/19 114 114 113 114 12,800
2022/04/18 116 116 110 112 105,100
2022/04/15 119 120 116 116 111,900
2022/04/14 117 120 116 120 114,400
2022/04/13 116 117 115 117 19,000
2022/04/12 116 117 114 116 56,400
2022/04/11 117 118 116 116 27,200
2022/04/08 118 119 117 117 30,100
2022/04/07 118 118 117 117 18,900
2022/04/06 118 119 117 117 44,800
2022/04/05 119 120 118 120 36,900
2022/04/04 118 119 117 119 37,800
2022/04/01 117 118 117 118 12,000
2022/03/31 117 118 116 118 20,000
2022/03/30 118 119 117 117 22,800
2022/03/29 117 118 117 117 46,700
2022/03/28 119 119 117 118 20,500
2022/03/25 118 120 117 117 34,300
2022/03/24 118 118 117 117 39,800
2022/03/23 120 120 118 118 47,900
2022/03/22 118 120 117 119 60,300
2022/03/18 118 119 117 117 25,600
2022/03/17 118 119 116 119 44,300
2022/03/16 118 118 116 117 48,700
2022/03/15 116 117 115 117 28,400
2022/03/14 116 117 115 117 37,700
2022/03/11 115 115 109 115 320,600
2022/03/10 115 116 114 115 34,500
2022/03/09 110 114 110 113 38,000
2022/03/08 108 114 108 110 66,700
2022/03/07 112 114 109 109 69,000
2022/03/04 115 115 111 113 25,400
2022/03/03 116 116 111 115 42,100
2022/03/02 114 117 114 114 93,800
2022/03/01 112 116 112 115 120,900
2022/02/28 110 113 109 111 61,400
2022/02/25 107 112 106 112 54,800
2022/02/24 111 111 106 108 70,900
2022/02/22 110 112 108 112 65,400
2022/02/21 110 112 109 110 52,300
2022/02/18 110 112 109 111 32,500
2022/02/17 112 113 110 110 29,600
2022/02/16 110 114 110 111 69,400
2022/02/15 110 112 109 109 28,600
2022/02/14 110 112 110 111 27,600
2022/02/10 113 114 111 111 55,100
2022/02/09 111 112 109 112 28,100
2022/02/08 112 112 109 110 39,400
2022/02/07 113 113 110 110 29,300
2022/02/04 112 114 109 113 51,000
2022/02/03 111 112 110 111 25,500
2022/02/02 111 115 110 111 70,200
2022/02/01 109 111 108 110 46,100
2022/01/31 105 109 105 108 73,800
2022/01/28 105 105 103 104 17,700
2022/01/27 107 109 103 104 116,500
2022/01/26 103 108 103 106 70,100
2022/01/25 106 107 103 103 147,300
2022/01/24 108 108 106 107 78,700
2022/01/21 107 109 106 109 136,100
2022/01/20 110 110 107 109 119,500
2022/01/19 113 114 109 110 232,300
2022/01/18 115 116 113 114 85,800
2022/01/17 115 115 114 115 106,600
2022/01/14 117 117 112 115 244,000
2022/01/13 121 121 117 117 115,600
2022/01/12 120 121 118 119 103,100
2022/01/11 119 120 117 120 107,900
2022/01/07 120 122 117 119 198,100
2022/01/06 122 122 120 121 96,100
2022/01/05 123 124 121 123 103,900
2022/01/04 123 124 121 123 81,900

このページの先頭へ