サムティ・レジデンシャル投資法人 投資証券の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 127,200 | 128,300 | 127,100 | 127,400 | -300 | -0.2% | 652 |
| 2022/01/14 | 128,100 | 128,400 | 127,300 | 127,700 | -400 | -0.3% | 652 |
| 2022/01/13 | 127,500 | 128,300 | 127,200 | 128,100 | +700 | +0.5% | 778 |
| 2022/01/12 | 127,100 | 127,700 | 126,700 | 127,400 | +500 | +0.4% | 643 |
| 2022/01/11 | 126,000 | 127,200 | 126,000 | 126,900 | +500 | +0.4% | 526 |
| 2022/01/07 | 126,200 | 127,400 | 126,100 | 126,400 | +100 | +0.1% | 522 |
| 2022/01/06 | 127,500 | 128,500 | 126,300 | 126,300 | -1,900 | -1.5% | 832 |
| 2022/01/05 | 128,100 | 129,300 | 127,700 | 128,200 | -600 | -0.5% | 1,398 |
| 2022/01/04 | 128,800 | 129,300 | 127,800 | 128,800 | ±0 | ±0% | 910 |
| 2021/12/30 | 127,100 | 128,800 | 126,900 | 128,800 | +1,400 | +1.1% | 1,034 |
| 2021/12/29 | 125,500 | 127,600 | 125,500 | 127,400 | +1,700 | +1.4% | 1,238 |
| 2021/12/28 | 126,500 | 126,500 | 125,200 | 125,700 | +400 | +0.3% | 535 |
| 2021/12/27 | 125,500 | 126,000 | 125,100 | 125,300 | -300 | -0.2% | 408 |
| 2021/12/24 | 126,100 | 127,000 | 125,400 | 125,600 | -500 | -0.4% | 1,070 |
| 2021/12/23 | 125,900 | 126,400 | 125,300 | 126,100 | -200 | -0.2% | 847 |
| 2021/12/22 | 125,200 | 126,900 | 125,000 | 126,300 | +1,100 | +0.9% | 1,702 |
| 2021/12/21 | 124,800 | 125,800 | 123,600 | 125,200 | +1,300 | +1% | 909 |
| 2021/12/20 | 124,300 | 124,700 | 123,700 | 123,900 | -2,000 | -1.6% | 1,335 |
| 2021/12/17 | 123,300 | 125,900 | 122,900 | 125,900 | +2,600 | +2.1% | 2,768 |
| 2021/12/16 | 123,000 | 123,900 | 122,200 | 123,300 | +700 | +0.6% | 824 |
| 2021/12/15 | 122,000 | 123,200 | 121,500 | 122,600 | +100 | +0.1% | 683 |
| 2021/12/14 | 123,400 | 123,400 | 121,800 | 122,500 | -900 | -0.7% | 965 |
| 2021/12/13 | 123,900 | 124,300 | 122,400 | 123,400 | ±0 | ±0% | 728 |
| 2021/12/10 | 122,900 | 123,600 | 122,200 | 123,400 | +1,000 | +0.8% | 1,370 |
| 2021/12/09 | 121,600 | 122,900 | 121,000 | 122,400 | +800 | +0.7% | 1,219 |
| 2021/12/08 | 120,600 | 122,100 | 120,100 | 121,600 | +1,300 | +1.1% | 1,241 |
| 2021/12/07 | 119,400 | 120,800 | 118,800 | 120,300 | +800 | +0.7% | 647 |
| 2021/12/06 | 120,500 | 120,600 | 119,000 | 119,500 | -800 | -0.7% | 643 |
| 2021/12/03 | 120,800 | 121,600 | 120,200 | 120,300 | -500 | -0.4% | 804 |
| 2021/12/02 | 120,800 | 121,900 | 120,000 | 120,800 | ±0 | ±0% | 1,211 |
| 2021/12/01 | 120,000 | 122,600 | 118,800 | 120,800 | +2,000 | +1.7% | 2,180 |
| 2021/11/30 | 120,000 | 122,900 | 118,800 | 118,800 | -1,300 | -1.1% | 2,251 |
| 2021/11/29 | 122,300 | 122,300 | 119,000 | 120,100 | -1,500 | -1.2% | 1,419 |
| 2021/11/26 | 122,500 | 122,500 | 120,100 | 121,600 | -500 | -0.4% | 878 |
| 2021/11/25 | 121,100 | 122,400 | 121,100 | 122,100 | +1,100 | +0.9% | 602 |
| 2021/11/24 | 121,300 | 121,700 | 120,500 | 121,000 | -900 | -0.7% | 609 |
| 2021/11/22 | 121,900 | 122,900 | 121,200 | 121,900 | ±0 | ±0% | 1,346 |
| 2021/11/19 | 121,400 | 121,900 | 120,500 | 121,900 | +500 | +0.4% | 756 |
| 2021/11/18 | 120,200 | 121,600 | 119,800 | 121,400 | +1,800 | +1.5% | 931 |
| 2021/11/17 | 119,900 | 120,400 | 119,600 | 119,600 | -900 | -0.7% | 465 |
| 2021/11/16 | 118,600 | 120,500 | 118,400 | 120,500 | +1,900 | +1.6% | 1,490 |
| 2021/11/15 | 119,100 | 119,100 | 118,300 | 118,600 | -100 | -0.1% | 395 |
| 2021/11/12 | 118,900 | 119,200 | 118,300 | 118,700 | -100 | -0.1% | 443 |
| 2021/11/11 | 118,900 | 119,600 | 118,300 | 118,800 | -100 | -0.1% | 486 |
| 2021/11/10 | 119,000 | 119,400 | 118,500 | 118,900 | -100 | -0.1% | 556 |
| 2021/11/09 | 120,000 | 120,100 | 118,700 | 119,000 | -1,600 | -1.3% | 639 |
| 2021/11/08 | 119,500 | 120,800 | 119,300 | 120,600 | +500 | +0.4% | 695 |
| 2021/11/05 | 120,100 | 120,800 | 119,500 | 120,100 | -400 | -0.3% | 635 |
| 2021/11/04 | 120,100 | 120,800 | 119,600 | 120,500 | +500 | +0.4% | 581 |
| 2021/11/02 | 119,500 | 120,700 | 119,500 | 120,000 | +500 | +0.4% | 961 |
701～
750
件表示中 / 2299件
類似銘柄と比較する
現在ご覧いただいている「サムティレジ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
