7829 (株)サマンサタバサジャパンリミテッド の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-08-1211211311211231,200112
2022-08-1011311311211220,100112
2022-08-0911211311011357,600113
2022-08-0811311311211220,800112
2022-08-0511411411311413,400114
2022-08-041141141131148,600114
2022-08-0311411411311314,000113
2022-08-021131141131149,500114
2022-08-011141141131147,200114
2022-07-2911411411211320,500113
2022-07-2811311411211382,400113
2022-07-2711211411111375,700113
2022-07-26113114112113117,000113
2022-07-2511311411311413,400114
2022-07-2211311511311317,300113
2022-07-2111311611311358,800113
2022-07-2011411511211265,700112
2022-07-1911511511311336,400113
2022-07-15115115112113111,200113
2022-07-14115118114117100,400117
2022-07-1311411511311525,600115
2022-07-1211311411211420,400114
2022-07-1111311411311331,700113
2022-07-0811311411211237,100112
2022-07-0711511511211358,300113
2022-07-0611511511311415,200114
2022-07-0511411511311423,500114
2022-07-0411411511311318,300113
2022-07-0111611611311335,000113
2022-06-3011711811411472,200114
2022-06-2911311711311485,700114
2022-06-2811411711211275,500112
2022-06-2711511511311318,000113
2022-06-2411111511111365,600113
2022-06-2311111211011016,900110
2022-06-221091111091109,800110
2022-06-2111011111011126,600111
2022-06-2011111110810960,300109
2022-06-1711011111011045,600110
2022-06-1611211311111129,500111
2022-06-1511211311111119,000111
2022-06-1411011311011368,000113
2022-06-1311211411111249,800112
2022-06-10114115112112101,700112
2022-06-09117119114114101,300114
2022-06-0811711811611825,800118
2022-06-0711911911511865,200118
2022-06-0611511911511887,200118
2022-06-03112119111115228,000115
2022-06-0211211211111242,300112
2022-06-0111211211111223,200112
2022-05-3111111211011211,700112
2022-05-3011111111011122,400111
2022-05-2711111111011013,800110
2022-05-2611011110911018,800110
2022-05-2511111110910944,400109
2022-05-2411311311111143,100111
2022-05-2311111311111330,500113
2022-05-2011011111011016,300110
2022-05-1911111211011036,000110
2022-05-1811211311111125,700111
2022-05-1711211211011130,400111
2022-05-1611111311111120,300111
2022-05-1311211211011222,800112
2022-05-1211011211011119,600111
2022-05-1111011311011322,300113
2022-05-10112112108112113,400112
2022-05-0911111411111436,100114
2022-05-0611211211111126,700111
2022-05-0211311311111117,300111
2022-04-2811311411211221,300112
2022-04-2711311311111319,300113
2022-04-2611511511211412,900114
2022-04-2511311511311426,000114
2022-04-2211311611311630,000116
2022-04-2111411511311513,300115
2022-04-2011411511211536,900115
2022-04-1911411411311412,800114
2022-04-18116116110112105,100112
2022-04-15119120116116111,900116
2022-04-14117120116120114,400120
2022-04-1311611711511719,000117
2022-04-1211611711411656,400116
2022-04-1111711811611627,200116
2022-04-0811811911711730,100117
2022-04-0711811811711718,900117
2022-04-0611811911711744,800117
2022-04-0511912011812036,900120
2022-04-0411811911711937,800119
2022-04-0111711811711812,000118
2022-03-3111711811611820,000118
2022-03-3011811911711722,800117
2022-03-2911711811711746,700117
2022-03-2811911911711820,500118
2022-03-2511812011711734,300117
2022-03-2411811811711739,800117
2022-03-2312012011811847,900118
2022-03-2211812011711960,300119
2022-03-1811811911711725,600117
2022-03-1711811911611944,300119
2022-03-1611811811611748,700117
2022-03-1511611711511728,400117
2022-03-1411611711511737,700117
2022-03-11115115109115320,600115
2022-03-1011511611411534,500115
2022-03-0911011411011338,000113
2022-03-0810811410811066,700110
2022-03-0711211410910969,000109
2022-03-0411511511111325,400113
2022-03-0311611611111542,100115
2022-03-0211411711411493,800114
2022-03-01112116112115120,900115
2022-02-2811011310911161,400111
2022-02-2510711210611254,800112
2022-02-2411111110610870,900108
2022-02-2211011210811265,400112
2022-02-2111011210911052,300110
2022-02-1811011210911132,500111
2022-02-1711211311011029,600110
2022-02-1611011411011169,400111
2022-02-1511011210910928,600109
2022-02-1411011211011127,600111
2022-02-1011311411111155,100111
2022-02-0911111210911228,100112
2022-02-0811211210911039,400110
2022-02-0711311311011029,300110
2022-02-0411211410911351,000113
2022-02-0311111211011125,500111
2022-02-0211111511011170,200111
2022-02-0110911110811046,100110
2022-01-3110510910510873,800108
2022-01-2810510510310417,700104
2022-01-27107109103104116,500104
2022-01-2610310810310670,100106
2022-01-25106107103103147,300103
2022-01-2410810810610778,700107
2022-01-21107109106109136,100109
2022-01-20110110107109119,500109
2022-01-19113114109110232,300110
2022-01-1811511611311485,800114
2022-01-17115115114115106,600115
2022-01-14117117112115244,000115
2022-01-13121121117117115,600117
2022-01-12120121118119103,100119
2022-01-11119120117120107,900120
2022-01-07120122117119198,100119
2022-01-0612212212012196,100121
2022-01-05123124121123103,900123
2022-01-0412312412112381,900123

分割・併合履歴 : [2014-02-26]1株→100株 [2013-05-29]1株→2株 [2006-02-23]1株→2株