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 [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-06-26 | 42 | 43 | 41 | 42 | 362,500 | 42 |
| 2024-06-25 | 42 | 44 | 42 | 42 | 205,900 | 42 |
| 2024-06-24 | 42 | 43 | 42 | 43 | 385,700 | 43 |
| 2024-06-21 | 42 | 43 | 42 | 43 | 102,400 | 43 |
| 2024-06-20 | 42 | 43 | 41 | 43 | 93,600 | 43 |
| 2024-06-19 | 41 | 43 | 41 | 42 | 152,000 | 42 |
| 2024-06-18 | 41 | 42 | 41 | 41 | 39,600 | 41 |
| 2024-06-17 | 42 | 42 | 41 | 41 | 112,800 | 41 |
| 2024-06-14 | 41 | 43 | 41 | 42 | 185,200 | 42 |
| 2024-06-13 | 43 | 43 | 41 | 41 | 231,000 | 41 |
| 2024-06-12 | 44 | 44 | 42 | 43 | 295,800 | 43 |
| 2024-06-11 | 44 | 44 | 43 | 43 | 175,500 | 43 |
| 2024-06-10 | 44 | 45 | 43 | 45 | 135,300 | 45 |
| 2024-06-07 | 45 | 45 | 43 | 43 | 185,000 | 43 |
| 2024-06-06 | 45 | 45 | 44 | 44 | 46,100 | 44 |
| 2024-06-05 | 45 | 46 | 44 | 46 | 154,500 | 46 |
| 2024-06-04 | 46 | 47 | 45 | 47 | 133,200 | 47 |
| 2024-06-03 | 46 | 46 | 45 | 46 | 101,200 | 46 |
| 2024-05-31 | 45 | 46 | 43 | 46 | 499,900 | 46 |
| 2024-05-30 | 48 | 68 | 44 | 45 | 4,905,900 | 45 |
| 2024-05-29 | 48 | 48 | 45 | 46 | 190,300 | 46 |
| 2024-05-28 | 47 | 48 | 47 | 48 | 64,600 | 48 |
| 2024-05-27 | 49 | 49 | 47 | 49 | 50,500 | 49 |
| 2024-05-24 | 48 | 49 | 47 | 49 | 78,900 | 49 |
| 2024-05-23 | 48 | 49 | 48 | 48 | 73,800 | 48 |
| 2024-05-22 | 50 | 51 | 48 | 49 | 187,200 | 49 |
| 2024-05-21 | 51 | 51 | 50 | 51 | 47,900 | 51 |
| 2024-05-20 | 51 | 52 | 51 | 51 | 81,600 | 51 |
| 2024-05-17 | 54 | 55 | 51 | 52 | 339,400 | 52 |
| 2024-05-16 | 56 | 56 | 53 | 54 | 257,900 | 54 |
| 2024-05-15 | 60 | 61 | 53 | 56 | 572,400 | 56 |
| 2024-05-14 | 60 | 61 | 60 | 61 | 17,400 | 61 |
| 2024-05-13 | 60 | 61 | 60 | 60 | 27,900 | 60 |
| 2024-05-10 | 60 | 61 | 60 | 60 | 70,600 | 60 |
| 2024-05-09 | 61 | 62 | 60 | 60 | 55,700 | 60 |
| 2024-05-08 | 61 | 62 | 60 | 61 | 242,500 | 61 |
| 2024-05-07 | 60 | 61 | 60 | 61 | 46,800 | 61 |
| 2024-05-02 | 60 | 61 | 60 | 60 | 25,700 | 60 |
| 2024-05-01 | 60 | 61 | 60 | 60 | 33,200 | 60 |
| 2024-04-30 | 61 | 61 | 60 | 61 | 96,700 | 61 |
| 2024-04-26 | 60 | 61 | 60 | 60 | 141,100 | 60 |
| 2024-04-25 | 61 | 61 | 60 | 60 | 42,600 | 60 |
| 2024-04-24 | 62 | 62 | 60 | 61 | 60,100 | 61 |
| 2024-04-23 | 62 | 62 | 60 | 61 | 71,000 | 61 |
| 2024-04-22 | 61 | 62 | 60 | 62 | 359,200 | 62 |
| 2024-04-19 | 61 | 62 | 59 | 61 | 258,200 | 61 |
| 2024-04-18 | 60 | 62 | 60 | 61 | 102,200 | 61 |
| 2024-04-17 | 61 | 62 | 60 | 60 | 257,800 | 60 |
| 2024-04-16 | 62 | 63 | 61 | 61 | 294,300 | 61 |
| 2024-04-15 | 66 | 66 | 62 | 63 | 385,900 | 63 |
| 2024-04-12 | 70 | 70 | 66 | 66 | 607,700 | 66 |
| 2024-04-11 | 68 | 72 | 67 | 70 | 1,514,100 | 70 |
| 2024-04-10 | 90 | 91 | 89 | 90 | 66,200 | 90 |
| 2024-04-09 | 89 | 90 | 89 | 90 | 60,700 | 90 |
| 2024-04-08 | 89 | 89 | 88 | 88 | 81,300 | 88 |
| 2024-04-05 | 89 | 89 | 88 | 89 | 134,500 | 89 |
| 2024-04-04 | 92 | 105 | 89 | 89 | 2,076,600 | 89 |
| 2024-04-03 | 90 | 90 | 89 | 90 | 43,700 | 90 |
| 2024-04-02 | 90 | 91 | 89 | 89 | 103,200 | 89 |
| 2024-04-01 | 91 | 91 | 89 | 90 | 41,700 | 90 |
| 2024-03-29 | 90 | 91 | 89 | 91 | 51,200 | 91 |
| 2024-03-28 | 90 | 92 | 89 | 89 | 133,300 | 89 |
| 2024-03-27 | 89 | 92 | 89 | 90 | 168,700 | 90 |
| 2024-03-26 | 89 | 90 | 88 | 90 | 115,100 | 90 |
| 2024-03-25 | 90 | 90 | 89 | 89 | 25,700 | 89 |
| 2024-03-22 | 91 | 91 | 89 | 89 | 37,800 | 89 |
| 2024-03-21 | 90 | 91 | 89 | 90 | 65,900 | 90 |
| 2024-03-19 | 89 | 90 | 89 | 89 | 20,200 | 89 |
| 2024-03-18 | 91 | 91 | 88 | 90 | 458,000 | 90 |
| 2024-03-15 | 89 | 91 | 88 | 91 | 99,400 | 91 |
| 2024-03-14 | 89 | 90 | 87 | 89 | 57,000 | 89 |
| 2024-03-13 | 91 | 91 | 89 | 89 | 32,700 | 89 |
| 2024-03-12 | 87 | 90 | 87 | 90 | 89,600 | 90 |
| 2024-03-11 | 90 | 90 | 86 | 86 | 210,600 | 86 |
| 2024-03-08 | 90 | 91 | 88 | 90 | 208,500 | 90 |
| 2024-03-07 | 92 | 94 | 90 | 91 | 164,900 | 91 |
| 2024-03-06 | 93 | 95 | 92 | 93 | 167,700 | 93 |
| 2024-03-05 | 95 | 96 | 94 | 95 | 90,800 | 95 |
| 2024-03-04 | 97 | 98 | 95 | 97 | 220,300 | 97 |
| 2024-03-01 | 101 | 101 | 96 | 99 | 267,600 | 99 |
| 2024-02-29 | 101 | 101 | 99 | 100 | 222,100 | 100 |
| 2024-02-28 | 102 | 103 | 100 | 102 | 126,700 | 102 |
| 2024-02-27 | 104 | 104 | 100 | 102 | 380,400 | 102 |
| 2024-02-26 | 104 | 105 | 99 | 101 | 684,900 | 101 |
| 2024-02-22 | 133 | 135 | 103 | 103 | 2,654,900 | 103 |
| 2024-02-21 | 125 | 125 | 125 | 125 | 313,000 | 125 |
| 2024-02-20 | 91 | 95 | 91 | 95 | 146,800 | 95 |
| 2024-02-19 | 89 | 91 | 89 | 91 | 81,900 | 91 |
| 2024-02-16 | 88 | 89 | 88 | 89 | 43,200 | 89 |
| 2024-02-15 | 89 | 89 | 87 | 87 | 119,500 | 87 |
| 2024-02-14 | 89 | 89 | 88 | 88 | 61,500 | 88 |
| 2024-02-13 | 89 | 90 | 88 | 89 | 68,400 | 89 |
| 2024-02-09 | 90 | 90 | 88 | 88 | 49,900 | 88 |
| 2024-02-08 | 90 | 90 | 88 | 89 | 33,100 | 89 |
| 2024-02-07 | 88 | 90 | 88 | 90 | 59,400 | 90 |
| 2024-02-06 | 88 | 89 | 88 | 88 | 21,200 | 88 |
| 2024-02-05 | 89 | 89 | 88 | 88 | 24,700 | 88 |
| 2024-02-02 | 89 | 89 | 88 | 89 | 24,900 | 89 |
| 2024-02-01 | 90 | 90 | 88 | 89 | 90,200 | 89 |
| 2024-01-31 | 89 | 90 | 88 | 89 | 38,200 | 89 |
| 2024-01-30 | 89 | 90 | 88 | 89 | 66,200 | 89 |
| 2024-01-29 | 89 | 90 | 89 | 89 | 61,500 | 89 |
| 2024-01-26 | 88 | 89 | 88 | 88 | 60,800 | 88 |
| 2024-01-25 | 89 | 89 | 87 | 88 | 122,100 | 88 |
| 2024-01-24 | 90 | 90 | 87 | 89 | 215,800 | 89 |
| 2024-01-23 | 94 | 96 | 88 | 90 | 548,000 | 90 |
| 2024-01-22 | 89 | 109 | 87 | 89 | 2,035,800 | 89 |
| 2024-01-19 | 86 | 87 | 85 | 86 | 26,900 | 86 |
| 2024-01-18 | 85 | 86 | 84 | 85 | 37,600 | 85 |
| 2024-01-17 | 86 | 87 | 84 | 84 | 111,100 | 84 |
| 2024-01-16 | 88 | 89 | 86 | 86 | 139,800 | 86 |
| 2024-01-15 | 90 | 90 | 88 | 88 | 137,100 | 88 |
| 2024-01-12 | 93 | 93 | 89 | 90 | 180,900 | 90 |
| 2024-01-11 | 94 | 95 | 91 | 93 | 168,300 | 93 |
| 2024-01-10 | 90 | 95 | 90 | 92 | 157,700 | 92 |
| 2024-01-09 | 90 | 91 | 86 | 89 | 251,300 | 89 |
| 2024-01-05 | 86 | 87 | 85 | 87 | 66,000 | 87 |
| 2024-01-04 | 87 | 87 | 85 | 85 | 67,600 | 85 |
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
