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 |
|---|---|---|---|---|---|---|---|
| 2021/10/11 | 117,300 | 117,300 | 115,700 | 116,600 | +300 | +0.3% | 643 |
| 2021/10/08 | 117,900 | 118,300 | 116,300 | 116,300 | -1,500 | -1.3% | 554 |
| 2021/10/07 | 117,700 | 118,400 | 116,400 | 117,800 | +100 | +0.1% | 1,111 |
| 2021/10/06 | 117,000 | 117,700 | 115,600 | 117,700 | +1,600 | +1.4% | 1,530 |
| 2021/10/05 | 114,800 | 117,200 | 113,500 | 116,100 | +1,300 | +1.1% | 2,065 |
| 2021/10/04 | 115,500 | 116,400 | 114,500 | 114,800 | -600 | -0.5% | 1,554 |
| 2021/10/01 | 117,200 | 117,200 | 115,400 | 115,400 | -1,800 | -1.5% | 2,400 |
| 2021/09/30 | 118,500 | 119,000 | 117,200 | 117,200 | -2,100 | -1.8% | 1,597 |
| 2021/09/29 | 119,800 | 120,100 | 118,300 | 119,300 | -1,500 | -1.2% | 1,079 |
| 2021/09/28 | 121,900 | 122,100 | 119,700 | 120,800 | -500 | -0.4% | 1,267 |
| 2021/09/27 | 121,100 | 122,100 | 120,800 | 121,300 | -200 | -0.2% | 913 |
| 2021/09/24 | 120,100 | 122,000 | 119,600 | 121,500 | +1,500 | +1.3% | 1,133 |
| 2021/09/22 | 121,000 | 121,800 | 119,500 | 120,000 | -200 | -0.2% | 1,718 |
| 2021/09/21 | 120,600 | 121,200 | 120,200 | 120,200 | ±0 | ±0% | 991 |
| 2021/09/17 | 122,200 | 123,000 | 120,000 | 120,200 | -1,900 | -1.6% | 3,691 |
| 2021/09/16 | 121,400 | 122,300 | 120,600 | 122,100 | +700 | +0.6% | 1,377 |
| 2021/09/15 | 121,700 | 122,400 | 121,400 | 121,400 | -400 | -0.3% | 1,155 |
| 2021/09/14 | 120,900 | 121,900 | 120,900 | 121,800 | +800 | +0.7% | 920 |
| 2021/09/13 | 119,600 | 121,500 | 119,400 | 121,000 | +1,000 | +0.8% | 1,978 |
| 2021/09/10 | 119,300 | 120,100 | 119,200 | 120,000 | ±0 | ±0% | 1,327 |
| 2021/09/09 | 119,900 | 120,400 | 119,200 | 120,000 | +100 | +0.1% | 687 |
| 2021/09/08 | 119,000 | 120,100 | 119,000 | 119,900 | +500 | +0.4% | 902 |
| 2021/09/07 | 120,800 | 121,100 | 119,400 | 119,400 | -1,400 | -1.2% | 1,050 |
| 2021/09/06 | 120,800 | 121,300 | 120,400 | 120,800 | +300 | +0.2% | 1,113 |
| 2021/09/03 | 120,700 | 121,400 | 120,200 | 120,500 | -400 | -0.3% | 1,881 |
| 2021/09/02 | 121,100 | 122,000 | 120,100 | 120,900 | -200 | -0.2% | 1,031 |
| 2021/09/01 | 122,200 | 122,200 | 120,900 | 121,100 | +400 | +0.3% | 1,365 |
| 2021/08/31 | 121,500 | 122,500 | 120,400 | 120,700 | -1,000 | -0.8% | 2,590 |
| 2021/08/30 | 120,900 | 121,700 | 120,200 | 121,700 | +900 | +0.7% | 1,810 |
| 2021/08/27 | 118,500 | 120,800 | 118,400 | 120,800 | +2,000 | +1.7% | 2,750 |
| 2021/08/26 | 118,000 | 118,800 | 116,900 | 118,800 | +800 | +0.7% | 2,006 |
| 2021/08/25 | 118,000 | 118,600 | 117,600 | 118,000 | -100 | -0.1% | 1,514 |
| 2021/08/24 | 118,700 | 119,600 | 118,100 | 118,100 | -500 | -0.4% | 1,192 |
| 2021/08/23 | 119,400 | 119,700 | 118,600 | 118,600 | -800 | -0.7% | 1,381 |
| 2021/08/20 | 119,600 | 120,000 | 118,500 | 119,400 | -300 | -0.3% | 2,377 |
| 2021/08/19 | 120,200 | 121,000 | 119,700 | 119,700 | -700 | -0.6% | 1,605 |
| 2021/08/18 | 119,600 | 120,500 | 119,600 | 120,400 | +700 | +0.6% | 1,409 |
| 2021/08/17 | 120,300 | 120,600 | 119,600 | 119,700 | -1,100 | -0.9% | 1,017 |
| 2021/08/16 | 120,600 | 120,900 | 119,700 | 120,800 | +400 | +0.3% | 1,068 |
| 2021/08/13 | 120,700 | 121,500 | 120,300 | 120,400 | -800 | -0.7% | 1,164 |
| 2021/08/12 | 120,100 | 121,200 | 120,100 | 121,200 | +1,100 | +0.9% | 1,106 |
| 2021/08/11 | 119,600 | 121,300 | 119,600 | 120,100 | +400 | +0.3% | 1,315 |
| 2021/08/10 | 120,100 | 120,600 | 119,500 | 119,700 | -100 | -0.1% | 2,279 |
| 2021/08/06 | 121,600 | 121,700 | 119,600 | 119,800 | -1,400 | -1.2% | 3,029 |
| 2021/08/05 | 120,500 | 121,500 | 120,000 | 121,200 | +1,600 | +1.3% | 3,230 |
| 2021/08/04 | 121,100 | 121,100 | 119,600 | 119,600 | -200 | -0.2% | 2,981 |
| 2021/08/03 | 121,300 | 122,400 | 119,600 | 119,800 | -4,500 | -3.6% | 12,524 |
| 2021/08/02 | 128,000 | 128,600 | 124,300 | 124,300 | -2,900 | -2.3% | 7,886 |
| 2021/07/30 | 129,600 | 130,300 | 126,900 | 127,200 | -5,100 | -3.9% | 3,569 |
| 2021/07/29 | 130,500 | 132,300 | 127,600 | 132,300 | -1,200 | -0.9% | 7,718 |
951～
1000
件表示中 / 2484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
