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 |
|---|---|---|---|---|---|---|---|
| 2020/10/02 | 101,800 | 103,100 | 100,600 | 101,600 | - | - | 1,483 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 101,500 | 101,800 | 100,400 | 101,800 | ±0 | ±0% | 959 |
| 2020/09/29 | 101,500 | 102,300 | 100,500 | 101,800 | +200 | +0.2% | 998 |
| 2020/09/28 | 101,600 | 101,600 | 100,100 | 101,600 | ±0 | ±0% | 767 |
| 2020/09/25 | 100,600 | 101,600 | 99,900 | 101,600 | +1,200 | +1.2% | 1,318 |
| 2020/09/24 | 99,800 | 100,600 | 97,900 | 100,400 | +900 | +0.9% | 1,364 |
| 2020/09/23 | 97,900 | 99,500 | 97,900 | 99,500 | +3,300 | +3.4% | 1,348 |
| 2020/09/18 | 99,900 | 101,100 | 96,200 | 96,200 | -2,800 | -2.8% | 3,086 |
| 2020/09/17 | 98,200 | 99,900 | 97,900 | 99,000 | +1,100 | +1.1% | 1,285 |
| 2020/09/16 | 98,200 | 98,700 | 97,600 | 97,900 | +400 | +0.4% | 1,334 |
| 2020/09/15 | 97,700 | 98,300 | 97,000 | 97,500 | -300 | -0.3% | 763 |
| 2020/09/14 | 98,000 | 98,600 | 97,700 | 97,800 | +100 | +0.1% | 403 |
| 2020/09/11 | 97,200 | 98,500 | 96,600 | 97,700 | ±0 | ±0% | 1,256 |
| 2020/09/10 | 97,700 | 98,000 | 97,100 | 97,700 | -500 | -0.5% | 1,084 |
| 2020/09/09 | 98,200 | 99,200 | 98,100 | 98,200 | -400 | -0.4% | 646 |
| 2020/09/08 | 99,700 | 99,900 | 98,600 | 98,600 | -800 | -0.8% | 846 |
| 2020/09/07 | 100,900 | 100,900 | 99,300 | 99,400 | -1,000 | -1% | 814 |
| 2020/09/04 | 101,000 | 101,200 | 100,100 | 100,400 | -600 | -0.6% | 684 |
| 2020/09/03 | 99,900 | 101,200 | 99,700 | 101,000 | +1,100 | +1.1% | 1,089 |
| 2020/09/02 | 99,100 | 99,900 | 98,900 | 99,900 | +1,400 | +1.4% | 617 |
| 2020/09/01 | 99,500 | 99,600 | 98,500 | 98,500 | -1,400 | -1.4% | 939 |
| 2020/08/31 | 99,100 | 99,900 | 98,500 | 99,900 | +800 | +0.8% | 863 |
| 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 |
1201～
1250
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
