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 |
|---|---|---|---|---|---|---|---|
| 2020/06/01 | 101,300 | 102,800 | 100,300 | 101,100 | -200 | -0.2% | 1,420 |
| 2020/05/29 | 98,300 | 101,700 | 98,100 | 101,300 | +3,000 | +3.1% | 2,075 |
| 2020/05/28 | 99,700 | 99,700 | 97,900 | 98,300 | -800 | -0.8% | 1,030 |
| 2020/05/27 | 99,600 | 100,100 | 98,700 | 99,100 | -500 | -0.5% | 1,137 |
| 2020/05/26 | 99,100 | 99,600 | 98,500 | 99,600 | +500 | +0.5% | 969 |
| 2020/05/25 | 98,100 | 99,300 | 97,500 | 99,100 | +600 | +0.6% | 1,062 |
| 2020/05/22 | 99,100 | 99,100 | 97,700 | 98,500 | -600 | -0.6% | 793 |
| 2020/05/21 | 99,000 | 99,400 | 97,800 | 99,100 | +900 | +0.9% | 661 |
| 2020/05/20 | 98,200 | 98,200 | 95,800 | 98,200 | +1,000 | +1% | 1,244 |
| 2020/05/19 | 99,200 | 99,200 | 96,600 | 97,200 | -1,000 | -1% | 1,504 |
| 2020/05/18 | 94,100 | 98,600 | 94,100 | 98,200 | +3,800 | +4% | 1,387 |
| 2020/05/15 | 97,800 | 97,800 | 94,100 | 94,400 | -2,600 | -2.7% | 1,159 |
| 2020/05/14 | 97,500 | 97,500 | 95,900 | 97,000 | -100 | -0.1% | 788 |
| 2020/05/13 | 98,000 | 98,800 | 96,600 | 97,100 | -1,900 | -1.9% | 948 |
| 2020/05/12 | 101,100 | 101,400 | 98,700 | 99,000 | -1,600 | -1.6% | 2,117 |
| 2020/05/11 | 101,000 | 101,900 | 99,900 | 100,600 | +3,500 | +3.6% | 1,998 |
| 2020/05/08 | 94,000 | 97,500 | 93,700 | 97,100 | +3,700 | +4% | 2,351 |
| 2020/05/07 | 93,600 | 94,400 | 92,400 | 93,400 | +800 | +0.9% | 1,263 |
| 2020/05/01 | 92,400 | 94,000 | 92,200 | 92,600 | -800 | -0.9% | 1,337 |
| 2020/04/30 | 92,900 | 94,600 | 92,600 | 93,400 | +2,000 | +2.2% | 2,025 |
| 2020/04/28 | 93,500 | 94,800 | 91,200 | 91,400 | -1,000 | -1.1% | 1,648 |
| 2020/04/27 | 91,000 | 92,400 | 90,200 | 92,400 | +2,300 | +2.6% | 1,383 |
| 2020/04/24 | 89,300 | 91,000 | 89,000 | 90,100 | +1,000 | +1.1% | 1,166 |
| 2020/04/23 | 87,900 | 89,600 | 87,500 | 89,100 | +2,300 | +2.6% | 1,565 |
| 2020/04/22 | 87,000 | 88,200 | 86,100 | 86,800 | -1,600 | -1.8% | 1,564 |
| 2020/04/21 | 91,600 | 91,600 | 87,200 | 88,400 | -2,800 | -3.1% | 1,991 |
| 2020/04/20 | 92,000 | 92,000 | 91,100 | 91,200 | +400 | +0.4% | 1,000 |
| 2020/04/17 | 92,100 | 92,100 | 89,800 | 90,800 | +1,100 | +1.2% | 1,659 |
| 2020/04/16 | 88,800 | 90,100 | 87,100 | 89,700 | +1,000 | +1.1% | 1,755 |
| 2020/04/15 | 88,500 | 90,900 | 88,000 | 88,700 | +200 | +0.2% | 2,148 |
| 2020/04/14 | 89,100 | 89,900 | 88,000 | 88,500 | +400 | +0.5% | 1,531 |
| 2020/04/13 | 87,700 | 89,400 | 86,900 | 88,100 | +800 | +0.9% | 1,404 |
| 2020/04/10 | 88,200 | 88,200 | 85,600 | 87,300 | +600 | +0.7% | 1,055 |
| 2020/04/09 | 88,400 | 89,100 | 85,400 | 86,700 | -300 | -0.3% | 1,708 |
| 2020/04/08 | 87,900 | 87,900 | 82,500 | 87,000 | +1,800 | +2.1% | 2,564 |
| 2020/04/07 | 84,000 | 88,700 | 82,900 | 85,200 | +3,100 | +3.8% | 2,925 |
| 2020/04/06 | 80,400 | 84,700 | 80,400 | 82,100 | +400 | +0.5% | 1,537 |
| 2020/04/03 | 83,700 | 84,900 | 81,000 | 81,700 | -1,400 | -1.7% | 2,558 |
| 2020/04/02 | 82,100 | 84,400 | 80,300 | 83,100 | -500 | -0.6% | 2,393 |
| 2020/04/01 | 85,400 | 85,400 | 81,400 | 83,600 | -1,100 | -1.3% | 2,917 |
| 2020/03/31 | 86,300 | 86,600 | 81,600 | 84,700 | -1,600 | -1.9% | 2,459 |
| 2020/03/30 | 81,500 | 86,300 | 80,900 | 86,300 | +1,800 | +2.1% | 2,141 |
| 2020/03/27 | 87,500 | 88,000 | 81,700 | 84,500 | -500 | -0.6% | 2,972 |
| 2020/03/26 | 86,500 | 89,900 | 82,400 | 85,000 | -4,500 | -5% | 4,931 |
| 2020/03/25 | 92,500 | 92,500 | 85,400 | 89,500 | +6,900 | +8.4% | 4,790 |
| 2020/03/24 | 78,300 | 84,800 | 77,100 | 82,600 | +7,700 | +10.3% | 5,013 |
| 2020/03/23 | 70,200 | 77,000 | 70,200 | 74,900 | +5,600 | +8.1% | 5,929 |
| 2020/03/19 | 75,000 | 77,200 | 67,100 | 69,300 | -5,800 | -7.7% | 6,180 |
| 2020/03/18 | 83,100 | 84,900 | 75,100 | 75,100 | -5,300 | -6.6% | 3,510 |
| 2020/03/17 | 77,500 | 82,800 | 76,600 | 80,400 | +2,000 | +2.6% | 3,738 |
1101～
1150
件表示中 / 2300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
