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 |
---|---|---|---|---|---|---|---|
2021/01/26 | 111,000 | 111,000 | 110,200 | 110,300 | -200 | -0.2% | 902 |
2021/01/25 | 110,500 | 111,400 | 110,300 | 110,500 | +400 | +0.4% | 1,266 |
2021/01/22 | 109,600 | 110,200 | 109,500 | 110,100 | +600 | +0.5% | 673 |
2021/01/21 | 109,400 | 110,200 | 109,300 | 109,500 | +300 | +0.3% | 658 |
2021/01/20 | 108,900 | 109,700 | 108,300 | 109,200 | +800 | +0.7% | 1,286 |
2021/01/19 | 109,300 | 109,300 | 108,300 | 108,400 | -100 | -0.1% | 1,100 |
2021/01/18 | 109,100 | 109,300 | 108,100 | 108,500 | -600 | -0.5% | 1,341 |
2021/01/15 | 110,400 | 110,400 | 109,100 | 109,100 | -800 | -0.7% | 724 |
2021/01/14 | 109,800 | 110,300 | 109,500 | 109,900 | +100 | +0.1% | 822 |
2021/01/13 | 111,000 | 111,000 | 109,800 | 109,800 | -900 | -0.8% | 1,144 |
2021/01/12 | 111,700 | 112,300 | 110,200 | 110,700 | -300 | -0.3% | 1,647 |
2021/01/08 | 111,300 | 111,700 | 110,400 | 111,000 | -200 | -0.2% | 1,073 |
2021/01/07 | 109,700 | 111,200 | 109,600 | 111,200 | +2,000 | +1.8% | 891 |
2021/01/06 | 109,400 | 111,200 | 109,200 | 109,200 | ±0 | ±0% | 1,515 |
2021/01/05 | 108,100 | 109,700 | 108,100 | 109,200 | +300 | +0.3% | 1,090 |
2021/01/04 | 109,400 | 109,900 | 108,000 | 108,900 | +100 | +0.1% | 1,456 |
2020/12/30 | 107,600 | 109,100 | 107,200 | 108,800 | +1,300 | +1.2% | 1,180 |
2020/12/29 | 107,500 | 107,600 | 106,800 | 107,500 | +500 | +0.5% | 1,109 |
2020/12/28 | 106,300 | 107,000 | 105,600 | 107,000 | +1,600 | +1.5% | 1,074 |
2020/12/25 | 105,000 | 105,800 | 104,800 | 105,400 | +600 | +0.6% | 823 |
2020/12/24 | 104,500 | 105,500 | 104,200 | 104,800 | +600 | +0.6% | 774 |
2020/12/23 | 105,000 | 105,000 | 103,700 | 104,200 | -800 | -0.8% | 1,467 |
2020/12/22 | 105,900 | 106,200 | 104,600 | 105,000 | -900 | -0.8% | 453 |
2020/12/21 | 106,300 | 106,500 | 105,600 | 105,900 | -400 | -0.4% | 628 |
2020/12/18 | 106,900 | 106,900 | 106,200 | 106,300 | -100 | -0.1% | 3,540 |
2020/12/17 | 106,400 | 106,700 | 105,000 | 106,400 | -100 | -0.1% | 919 |
2020/12/16 | 104,700 | 106,600 | 104,300 | 106,500 | +2,700 | +2.6% | 2,363 |
2020/12/15 | 104,600 | 105,200 | 103,800 | 103,800 | -400 | -0.4% | 817 |
2020/12/14 | 105,500 | 105,500 | 104,200 | 104,200 | -1,200 | -1.1% | 994 |
2020/12/11 | 105,400 | 105,900 | 104,300 | 105,400 | +1,200 | +1.2% | 2,066 |
2020/12/10 | 103,800 | 104,700 | 103,400 | 104,200 | +600 | +0.6% | 904 |
2020/12/09 | 102,600 | 103,700 | 102,600 | 103,600 | +1,000 | +1% | 936 |
2020/12/08 | 104,000 | 104,000 | 102,300 | 102,600 | -200 | -0.2% | 1,300 |
2020/12/07 | 104,900 | 104,900 | 102,700 | 102,800 | -2,100 | -2% | 1,433 |
2020/12/04 | 104,400 | 104,900 | 103,700 | 104,900 | +200 | +0.2% | 1,031 |
2020/12/03 | 105,000 | 105,100 | 104,100 | 104,700 | -300 | -0.3% | 433 |
2020/12/02 | 105,400 | 105,700 | 104,600 | 105,000 | -400 | -0.4% | 777 |
2020/12/01 | 105,700 | 106,000 | 104,700 | 105,400 | -300 | -0.3% | 1,004 |
2020/11/30 | 104,500 | 105,800 | 104,100 | 105,700 | +1,400 | +1.3% | 1,487 |
2020/11/27 | 103,600 | 104,300 | 103,300 | 104,300 | ±0 | ±0% | 774 |
2020/11/26 | 103,200 | 104,300 | 102,600 | 104,300 | +900 | +0.9% | 651 |
2020/11/25 | 103,600 | 104,000 | 102,600 | 103,400 | -200 | -0.2% | 721 |
2020/11/24 | 104,200 | 104,300 | 103,300 | 103,600 | -400 | -0.4% | 474 |
2020/11/20 | 104,300 | 104,300 | 102,800 | 104,000 | ±0 | ±0% | 436 |
2020/11/19 | 103,000 | 104,200 | 102,600 | 104,000 | +2,000 | +2% | 1,175 |
2020/11/18 | 102,000 | 102,600 | 101,500 | 102,000 | +200 | +0.2% | 507 |
2020/11/17 | 101,300 | 101,800 | 100,700 | 101,800 | +800 | +0.8% | 622 |
2020/11/16 | 102,300 | 102,400 | 101,000 | 101,000 | -1,000 | -1% | 978 |
2020/11/13 | 102,500 | 102,800 | 102,000 | 102,000 | -500 | -0.5% | 401 |
2020/11/12 | 103,800 | 103,800 | 102,400 | 102,500 | -1,400 | -1.3% | 323 |
901~
950
件表示中 / 2261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