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
2023-12-29	86	88	85	87	106,600	87
2023-12-28	80	85	80	85	155,700	85
2023-12-27	81	82	80	80	280,700	80
2023-12-26	83	84	81	81	198,000	81
2023-12-25	84	86	83	84	227,800	84
2023-12-22	87	87	82	85	236,100	85
2023-12-21	89	89	86	87	177,900	87
2023-12-20	90	90	88	89	123,400	89
2023-12-19	89	90	88	90	85,600	90
2023-12-18	90	92	87	89	287,300	89
2023-12-15	92	92	87	91	376,100	91
2023-12-14	98	98	92	92	328,200	92
2023-12-13	97	100	96	98	425,000	98
2023-12-12	104	106	103	104	64,500	104
2023-12-11	104	105	103	103	31,100	103
2023-12-08	105	105	103	103	85,000	103
2023-12-07	108	108	105	105	63,800	105
2023-12-06	107	108	106	106	65,900	106
2023-12-05	109	109	106	106	58,900	106
2023-12-04	109	110	107	109	78,700	109
2023-12-01	110	110	109	110	39,600	110
2023-11-30	109	111	108	111	129,900	111
2023-11-29	108	110	108	109	65,200	109
2023-11-28	110	110	107	110	202,700	110
2023-11-27	107	111	105	111	223,200	111
2023-11-24	106	108	105	106	102,400	106
2023-11-22	104	107	103	107	104,300	107
2023-11-21	104	105	102	103	66,800	103
2023-11-20	103	104	102	104	70,300	104
2023-11-17	102	103	101	103	40,000	103
2023-11-16	103	103	101	102	37,400	102
2023-11-15	103	103	101	103	61,400	103
2023-11-14	102	103	101	103	45,600	103
2023-11-13	103	104	101	101	89,200	101
2023-11-10	105	105	103	103	37,500	103
2023-11-09	103	105	103	105	48,400	105
2023-11-08	107	107	103	103	145,800	103
2023-11-07	108	108	105	106	47,500	106
2023-11-06	109	109	106	107	101,300	107
2023-11-02	105	108	105	108	109,000	108
2023-11-01	104	105	103	103	48,400	103
2023-10-31	107	107	104	105	48,900	105
2023-10-30	106	107	104	106	61,900	106
2023-10-27	105	108	105	106	77,600	106
2023-10-26	106	107	105	105	56,900	105
2023-10-25	107	109	106	106	126,100	106
2023-10-24	101	108	101	107	226,200	107
2023-10-23	109	109	101	101	242,900	101
2023-10-20	111	111	106	109	150,100	109
2023-10-19	109	114	108	110	439,300	110
2023-10-18	103	110	102	109	263,200	109
2023-10-17	101	105	100	104	248,400	104
2023-10-16	105	105	98	99	290,900	99
2023-10-13	102	103	97	97	248,800	97
2023-10-12	105	105	102	102	119,700	102
2023-10-11	105	107	105	105	91,400	105
2023-10-10	103	107	103	107	133,900	107
2023-10-06	104	105	102	103	90,000	103
2023-10-05	100	104	99	104	358,700	104
2023-10-04	104	106	100	100	273,200	100
2023-10-03	107	108	105	108	238,800	108
2023-10-02	111	114	109	109	282,200	109
2023-09-29	107	112	106	110	478,500	110
2023-09-28	109	110	102	106	940,700	106
2023-09-27	112	117	107	110	1,928,900	110
2023-09-26	145	147	144	144	71,900	144
2023-09-25	142	145	140	145	95,600	145
2023-09-22	139	143	137	142	80,400	142
2023-09-21	141	143	138	140	111,500	140
2023-09-20	140	141	137	140	101,800	140
2023-09-19	141	142	139	141	104,900	141
2023-09-15	145	145	141	142	71,100	142
2023-09-14	145	147	143	144	68,600	144
2023-09-13	147	147	144	145	66,200	145
2023-09-12	145	148	144	146	57,800	146
2023-09-11	150	150	144	145	144,400	145
2023-09-08	149	150	148	148	53,000	148
2023-09-07	149	151	148	149	119,900	149
2023-09-06	151	153	149	151	190,200	151
2023-09-05	150	152	148	148	172,200	148
2023-09-04	145	155	145	153	415,400	153
2023-09-01	143	147	142	143	117,200	143
2023-08-31	141	145	141	143	88,800	143
2023-08-30	144	144	140	142	146,500	142
2023-08-29	143	148	143	145	166,800	145
2023-08-28	140	145	140	143	111,600	143
2023-08-25	140	141	138	139	211,900	139
2023-08-24	145	145	140	140	88,100	140
2023-08-23	137	147	137	143	256,600	143
2023-08-22	141	143	138	138	112,500	138
2023-08-21	140	144	137	142	125,800	142
2023-08-18	138	144	134	143	224,600	143
2023-08-17	132	139	129	136	268,100	136
2023-08-16	139	139	132	133	165,900	133
2023-08-15	141	142	135	139	255,200	139
2023-08-14	139	145	139	141	101,200	141
2023-08-10	142	143	139	141	223,000	141
2023-08-09	144	144	142	144	126,100	144
2023-08-08	146	147	145	145	90,000	145
2023-08-07	143	146	142	146	154,200	146
2023-08-04	144	147	143	146	172,400	146
2023-08-03	145	148	142	143	168,800	143
2023-08-02	145	151	145	148	199,300	148
2023-08-01	149	151	145	147	144,200	147
2023-07-31	155	155	146	148	455,900	148
2023-07-28	158	158	149	151	592,900	151
2023-07-27	160	164	155	159	469,700	159
2023-07-26	167	167	160	160	450,300	160
2023-07-25	166	166	157	166	1,857,900	166
2023-07-24	142	167	141	156	2,395,100	156
2023-07-21	145	146	134	140	482,900	140
2023-07-20	149	151	146	146	253,000	146
2023-07-19	150	153	148	151	319,500	151
2023-07-18	150	153	146	148	632,400	148
2023-07-14	154	161	147	157	1,506,300	157
2023-07-13	151	152	141	144	478,400	144
2023-07-12	161	161	146	153	947,900	153
2023-07-11	150	168	145	157	3,346,900	157
2023-07-10	135	158	131	150	4,281,700	150
2023-07-07	117	133	116	121	1,027,100	121
2023-07-06	114	118	113	116	77,500	116
2023-07-05	114	117	113	114	161,400	114
2023-07-04	112	117	110	116	222,900	116
2023-07-03	110	112	109	111	165,700	111
2023-06-30	108	109	105	108	188,000	108
2023-06-29	106	108	106	108	98,600	108
2023-06-28	104	107	104	106	45,400	106
2023-06-27	107	108	102	105	106,400	105
2023-06-26	107	107	103	106	73,300	106
2023-06-23	106	108	101	105	149,800	105
2023-06-22	107	108	105	105	156,400	105
2023-06-21	101	107	101	106	197,500	106
2023-06-20	101	102	100	100	71,300	100
2023-06-19	98	101	97	101	148,800	101
2023-06-16	97	98	96	98	33,900	98
2023-06-15	98	99	95	96	72,200	96
2023-06-14	99	99	97	97	51,900	97
2023-06-13	97	99	96	99	79,400	99
2023-06-12	97	97	95	97	83,300	97
2023-06-09	98	98	93	96	262,100	96
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]