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
2023-06-08991009596573,20096
2023-06-0791110911022,542,700102
2023-06-068990898933,80089
2023-06-059090898938,30089
2023-06-029090899022,40090
2023-06-018990889032,80090
2023-05-3191928888108,20088
2023-05-30919190909,20090
2023-05-299191909133,80091
2023-05-2691918991100,90091
2023-05-258991889152,40091
2023-05-249090888835,60088
2023-05-239090899052,00090
2023-05-228990889030,00090
2023-05-198889888935,10089
2023-05-188889888821,00088
2023-05-178990888852,60088
2023-05-168990888969,40089
2023-05-158989888834,00088
2023-05-128889888912,50089
2023-05-118989888838,50088
2023-05-108989888827,40088
2023-05-09888988899,60089
2023-05-088789878844,00088
2023-05-028788878738,40087
2023-05-018888878741,80087
2023-04-288888878849,40088
2023-04-278888878711,70087
2023-04-268889878721,30087
2023-04-258889878831,80088
2023-04-2489908788117,70088
2023-04-219091898971,40089
2023-04-209092909069,70090
2023-04-199191909128,90091
2023-04-189191899188,10091
2023-04-1796979092642,90092
2023-04-1488928889100,10089
2023-04-139090888825,10088
2023-04-128990898936,10089
2023-04-119090899011,10090
2023-04-108990899013,80090
2023-04-078990888920,30089
2023-04-068889878946,50089
2023-04-0589908788102,30088
2023-04-049090898952,20089
2023-04-039191909117,80091
2023-03-318991899068,60090
2023-03-309091898936,00089
2023-03-298991899060,40090
2023-03-288990888989,30089
2023-03-279292888880,50088
2023-03-2492939191161,40091
2023-03-239393929347,00093
2023-03-229394939354,80093
2023-03-209595939423,50094
2023-03-17949594956,90095
2023-03-169495939531,20095
2023-03-159495939528,40095
2023-03-149495939365,00093
2023-03-139595949556,20095
2023-03-109697959553,20095
2023-03-099797969726,60097
2023-03-0897999696147,90096
2023-03-079898979822,40098
2023-03-069898979821,90098
2023-03-039898979715,00097
2023-03-029899979730,20097
2023-03-019899989810,20098
2023-02-289899979824,00098
2023-02-279999989818,00098
2023-02-249999989915,30099
2023-02-229899989831,20098
2023-02-21991009810010,800100
2023-02-2098100989915,40099
2023-02-171001009898109,50098
2023-02-16971009798103,70098
2023-02-159798969663,40096
2023-02-149697969619,40096
2023-02-139697959639,30096
2023-02-109697969641,10096
2023-02-099697959630,10096
2023-02-089697969719,40097
2023-02-079697969643,30096
2023-02-0698989596114,30096
2023-02-039898979781,90097
2023-02-029999979970,10099
2023-02-019999989876,60098
2023-01-31100100989823,90098
2023-01-30100100989927,60099
2023-01-2798100989917,70099
2023-01-269910098989,80098
2023-01-2599100989850,30098
2023-01-24100100989916,50099
2023-01-231001009810026,700100
2023-01-2098100989938,50099
2023-01-199999989817,60098
2023-01-1899100989837,20098
2023-01-1799101999933,60099
2023-01-16101101989844,70098
2023-01-1310010210010121,600101
2023-01-12101102999928,30099
2023-01-1110010399100134,300100
2023-01-10991009810027,600100
2023-01-0698100989937,40099
2023-01-0598100979860,50098
2023-01-049899969733,40097

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