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 |
---|---|---|---|---|---|---|---|
2020/08/28 | 99,500 | 100,400 | 98,000 | 99,100 | -400 | -0.4% | 1,135 |
2020/08/27 | 98,000 | 99,500 | 97,400 | 99,500 | +2,000 | +2.1% | 1,053 |
2020/08/26 | 97,800 | 98,100 | 97,100 | 97,500 | -700 | -0.7% | 989 |
2020/08/25 | 98,700 | 99,300 | 97,200 | 98,200 | -500 | -0.5% | 1,163 |
2020/08/24 | 98,700 | 99,300 | 98,200 | 98,700 | +600 | +0.6% | 670 |
2020/08/21 | 97,200 | 99,000 | 96,900 | 98,100 | +1,100 | +1.1% | 999 |
2020/08/20 | 97,600 | 97,600 | 96,600 | 97,000 | -600 | -0.6% | 479 |
2020/08/19 | 97,400 | 98,100 | 96,800 | 97,600 | -700 | -0.7% | 380 |
2020/08/18 | 97,700 | 98,300 | 96,700 | 98,300 | +1,100 | +1.1% | 521 |
2020/08/17 | 96,500 | 97,700 | 96,400 | 97,200 | +700 | +0.7% | 385 |
2020/08/14 | 98,300 | 98,300 | 96,300 | 96,500 | -700 | -0.7% | 649 |
2020/08/13 | 97,900 | 98,500 | 97,100 | 97,200 | -700 | -0.7% | 441 |
2020/08/12 | 97,300 | 98,800 | 97,000 | 97,900 | +700 | +0.7% | 893 |
2020/08/11 | 98,600 | 99,200 | 97,200 | 97,200 | +100 | +0.1% | 776 |
2020/08/07 | 98,000 | 98,200 | 96,900 | 97,100 | -900 | -0.9% | 351 |
2020/08/06 | 96,800 | 98,200 | 96,400 | 98,000 | +1,600 | +1.7% | 804 |
2020/08/05 | 96,700 | 97,100 | 94,700 | 96,400 | ±0 | ±0% | 896 |
2020/08/04 | 92,700 | 96,600 | 92,700 | 96,400 | +4,200 | +4.6% | 1,347 |
2020/08/03 | 93,700 | 94,400 | 92,200 | 92,200 | -1,500 | -1.6% | 1,532 |
2020/07/31 | 96,200 | 96,700 | 92,400 | 93,700 | -2,500 | -2.6% | 2,871 |
2020/07/30 | 97,400 | 98,500 | 95,900 | 96,200 | -4,300 | -4.3% | 4,971 |
2020/07/29 | 101,300 | 101,500 | 100,100 | 100,500 | -1,300 | -1.3% | 1,515 |
2020/07/28 | 101,500 | 101,900 | 99,900 | 101,800 | +700 | +0.7% | 1,385 |
2020/07/27 | 100,700 | 101,300 | 100,000 | 101,100 | -300 | -0.3% | 1,348 |
2020/07/22 | 100,800 | 101,400 | 100,400 | 101,400 | +600 | +0.6% | 812 |
2020/07/21 | 100,600 | 101,900 | 100,600 | 100,800 | +100 | +0.1% | 1,026 |
2020/07/20 | 101,000 | 101,100 | 100,100 | 100,700 | -200 | -0.2% | 1,000 |
2020/07/17 | 100,900 | 101,300 | 99,600 | 100,900 | ±0 | ±0% | 1,047 |
2020/07/16 | 103,400 | 103,400 | 100,700 | 100,900 | -1,700 | -1.7% | 1,183 |
2020/07/15 | 102,700 | 103,200 | 102,200 | 102,600 | -100 | -0.1% | 790 |
2020/07/14 | 102,100 | 103,500 | 102,100 | 102,700 | +100 | +0.1% | 672 |
2020/07/13 | 103,800 | 104,600 | 102,300 | 102,600 | -1,200 | -1.2% | 862 |
2020/07/10 | 102,300 | 105,000 | 102,000 | 103,800 | +1,400 | +1.4% | 1,146 |
2020/07/09 | 103,400 | 103,800 | 101,500 | 102,400 | -1,800 | -1.7% | 1,384 |
2020/07/08 | 105,600 | 105,600 | 103,300 | 104,200 | -1,700 | -1.6% | 1,776 |
2020/07/07 | 105,600 | 106,300 | 104,100 | 105,900 | +300 | +0.3% | 1,189 |
2020/07/06 | 105,800 | 106,800 | 105,500 | 105,600 | -600 | -0.6% | 2,131 |
2020/07/03 | 107,500 | 107,600 | 105,500 | 106,200 | -1,500 | -1.4% | 1,460 |
2020/07/02 | 107,100 | 108,500 | 106,400 | 107,700 | +1,400 | +1.3% | 1,544 |
2020/07/01 | 107,000 | 107,500 | 105,500 | 106,300 | +500 | +0.5% | 1,345 |
2020/06/30 | 107,800 | 107,800 | 104,500 | 105,800 | +300 | +0.3% | 1,198 |
2020/06/29 | 107,900 | 107,900 | 105,500 | 105,500 | -2,500 | -2.3% | 1,461 |
2020/06/26 | 107,300 | 108,200 | 107,000 | 108,000 | +700 | +0.7% | 1,539 |
2020/06/25 | 107,000 | 107,400 | 106,200 | 107,300 | +300 | +0.3% | 688 |
2020/06/24 | 107,200 | 107,600 | 105,600 | 107,000 | +100 | +0.1% | 445 |
2020/06/23 | 106,400 | 106,900 | 105,500 | 106,900 | +800 | +0.8% | 873 |
2020/06/22 | 107,500 | 108,100 | 106,100 | 106,100 | -400 | -0.4% | 1,907 |
2020/06/19 | 107,900 | 108,000 | 106,500 | 106,500 | -1,600 | -1.5% | 763 |
2020/06/18 | 106,800 | 108,100 | 105,600 | 108,100 | +1,800 | +1.7% | 1,390 |
2020/06/17 | 106,000 | 106,700 | 104,100 | 106,300 | +600 | +0.6% | 392 |
1001~
1050
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