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