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 |
|---|---|---|---|---|---|---|---|
| 2020/12/15 | 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 |
| 2020/11/11 | 102,900 | 103,900 | 102,400 | 103,900 | +1,100 | +1.1% | 709 |
| 2020/11/10 | 103,300 | 103,900 | 102,600 | 102,800 | -400 | -0.4% | 861 |
| 2020/11/09 | 104,000 | 104,000 | 102,800 | 103,200 | -300 | -0.3% | 732 |
| 2020/11/06 | 103,700 | 104,300 | 102,600 | 103,500 | -800 | -0.8% | 473 |
| 2020/11/05 | 103,000 | 104,300 | 102,200 | 104,300 | +1,900 | +1.9% | 1,151 |
| 2020/11/04 | 102,200 | 102,600 | 101,100 | 102,400 | +1,100 | +1.1% | 939 |
| 2020/11/02 | 101,200 | 101,400 | 100,000 | 101,300 | +1,100 | +1.1% | 637 |
| 2020/10/30 | 102,000 | 102,000 | 99,800 | 100,200 | -2,100 | -2.1% | 639 |
| 2020/10/29 | 100,000 | 102,300 | 99,900 | 102,300 | +2,300 | +2.3% | 1,024 |
| 2020/10/28 | 101,700 | 101,700 | 100,000 | 100,000 | -1,000 | -1% | 865 |
| 2020/10/27 | 100,900 | 101,900 | 100,200 | 101,000 | +300 | +0.3% | 524 |
| 2020/10/26 | 102,300 | 102,300 | 100,700 | 100,700 | -1,600 | -1.6% | 959 |
| 2020/10/23 | 102,200 | 102,500 | 101,500 | 102,300 | -700 | -0.7% | 494 |
| 2020/10/22 | 103,400 | 103,400 | 102,200 | 103,000 | -400 | -0.4% | 376 |
| 2020/10/21 | 102,200 | 103,600 | 102,200 | 103,400 | +800 | +0.8% | 297 |
| 2020/10/20 | 104,600 | 105,000 | 102,000 | 102,600 | -1,000 | -1% | 1,220 |
| 2020/10/19 | 103,200 | 104,600 | 102,500 | 103,600 | +1,100 | +1.1% | 738 |
| 2020/10/16 | 100,800 | 103,500 | 100,800 | 102,500 | +1,800 | +1.8% | 742 |
| 2020/10/15 | 102,900 | 103,300 | 100,600 | 100,700 | -2,100 | -2% | 1,305 |
| 2020/10/14 | 105,300 | 105,400 | 102,800 | 102,800 | -2,600 | -2.5% | 875 |
| 2020/10/13 | 105,000 | 105,400 | 104,500 | 105,400 | ±0 | ±0% | 630 |
| 2020/10/12 | 105,000 | 106,100 | 104,300 | 105,400 | +600 | +0.6% | 829 |
| 2020/10/09 | 104,800 | 106,000 | 104,300 | 104,800 | ±0 | ±0% | 1,329 |
| 2020/10/08 | 105,200 | 105,500 | 103,600 | 104,800 | +700 | +0.7% | 1,352 |
| 2020/10/07 | 104,000 | 105,900 | 103,100 | 104,100 | +100 | +0.1% | 1,024 |
| 2020/10/06 | 102,000 | 104,200 | 102,000 | 104,000 | +2,000 | +2% | 928 |
| 2020/10/05 | 101,600 | 102,500 | 101,300 | 102,000 | +400 | +0.4% | 804 |
1151～
1200
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
