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 [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-06-08	99	100	95	96	573,200	96
2023-06-07	91	110	91	102	2,542,700	102
2023-06-06	89	90	89	89	33,800	89
2023-06-05	90	90	89	89	38,300	89
2023-06-02	90	90	89	90	22,400	90
2023-06-01	89	90	88	90	32,800	90
2023-05-31	91	92	88	88	108,200	88
2023-05-30	91	91	90	90	9,200	90
2023-05-29	91	91	90	91	33,800	91
2023-05-26	91	91	89	91	100,900	91
2023-05-25	89	91	88	91	52,400	91
2023-05-24	90	90	88	88	35,600	88
2023-05-23	90	90	89	90	52,000	90
2023-05-22	89	90	88	90	30,000	90
2023-05-19	88	89	88	89	35,100	89
2023-05-18	88	89	88	88	21,000	88
2023-05-17	89	90	88	88	52,600	88
2023-05-16	89	90	88	89	69,400	89
2023-05-15	89	89	88	88	34,000	88
2023-05-12	88	89	88	89	12,500	89
2023-05-11	89	89	88	88	38,500	88
2023-05-10	89	89	88	88	27,400	88
2023-05-09	88	89	88	89	9,600	89
2023-05-08	87	89	87	88	44,000	88
2023-05-02	87	88	87	87	38,400	87
2023-05-01	88	88	87	87	41,800	87
2023-04-28	88	88	87	88	49,400	88
2023-04-27	88	88	87	87	11,700	87
2023-04-26	88	89	87	87	21,300	87
2023-04-25	88	89	87	88	31,800	88
2023-04-24	89	90	87	88	117,700	88
2023-04-21	90	91	89	89	71,400	89
2023-04-20	90	92	90	90	69,700	90
2023-04-19	91	91	90	91	28,900	91
2023-04-18	91	91	89	91	88,100	91
2023-04-17	96	97	90	92	642,900	92
2023-04-14	88	92	88	89	100,100	89
2023-04-13	90	90	88	88	25,100	88
2023-04-12	89	90	89	89	36,100	89
2023-04-11	90	90	89	90	11,100	90
2023-04-10	89	90	89	90	13,800	90
2023-04-07	89	90	88	89	20,300	89
2023-04-06	88	89	87	89	46,500	89
2023-04-05	89	90	87	88	102,300	88
2023-04-04	90	90	89	89	52,200	89
2023-04-03	91	91	90	91	17,800	91
2023-03-31	89	91	89	90	68,600	90
2023-03-30	90	91	89	89	36,000	89
2023-03-29	89	91	89	90	60,400	90
2023-03-28	89	90	88	89	89,300	89
2023-03-27	92	92	88	88	80,500	88
2023-03-24	92	93	91	91	161,400	91
2023-03-23	93	93	92	93	47,000	93
2023-03-22	93	94	93	93	54,800	93
2023-03-20	95	95	93	94	23,500	94
2023-03-17	94	95	94	95	6,900	95
2023-03-16	94	95	93	95	31,200	95
2023-03-15	94	95	93	95	28,400	95
2023-03-14	94	95	93	93	65,000	93
2023-03-13	95	95	94	95	56,200	95
2023-03-10	96	97	95	95	53,200	95
2023-03-09	97	97	96	97	26,600	97
2023-03-08	97	99	96	96	147,900	96
2023-03-07	98	98	97	98	22,400	98
2023-03-06	98	98	97	98	21,900	98
2023-03-03	98	98	97	97	15,000	97
2023-03-02	98	99	97	97	30,200	97
2023-03-01	98	99	98	98	10,200	98
2023-02-28	98	99	97	98	24,000	98
2023-02-27	99	99	98	98	18,000	98
2023-02-24	99	99	98	99	15,300	99
2023-02-22	98	99	98	98	31,200	98
2023-02-21	99	100	98	100	10,800	100
2023-02-20	98	100	98	99	15,400	99
2023-02-17	100	100	98	98	109,500	98
2023-02-16	97	100	97	98	103,700	98
2023-02-15	97	98	96	96	63,400	96
2023-02-14	96	97	96	96	19,400	96
2023-02-13	96	97	95	96	39,300	96
2023-02-10	96	97	96	96	41,100	96
2023-02-09	96	97	95	96	30,100	96
2023-02-08	96	97	96	97	19,400	97
2023-02-07	96	97	96	96	43,300	96
2023-02-06	98	98	95	96	114,300	96
2023-02-03	98	98	97	97	81,900	97
2023-02-02	99	99	97	99	70,100	99
2023-02-01	99	99	98	98	76,600	98
2023-01-31	100	100	98	98	23,900	98
2023-01-30	100	100	98	99	27,600	99
2023-01-27	98	100	98	99	17,700	99
2023-01-26	99	100	98	98	9,800	98
2023-01-25	99	100	98	98	50,300	98
2023-01-24	100	100	98	99	16,500	99
2023-01-23	100	100	98	100	26,700	100
2023-01-20	98	100	98	99	38,500	99
2023-01-19	99	99	98	98	17,600	98
2023-01-18	99	100	98	98	37,200	98
2023-01-17	99	101	99	99	33,600	99
2023-01-16	101	101	98	98	44,700	98
2023-01-13	100	102	100	101	21,600	101
2023-01-12	101	102	99	99	28,300	99
2023-01-11	100	103	99	100	134,300	100
2023-01-10	99	100	98	100	27,600	100
2023-01-06	98	100	98	99	37,400	99
2023-01-05	98	100	97	98	60,500	98
2023-01-04	98	99	96	97	33,400	97

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

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 [2023年度]

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 [2023年度]