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 |
|---|---|---|---|---|---|---|---|
| 2019/06/05 | 106,500 | 106,600 | 105,500 | 106,000 | +400 | +0.4% | 957 |
| 2019/06/04 | 104,600 | 106,100 | 104,400 | 105,600 | +700 | +0.7% | 1,107 |
| 2019/06/03 | 106,200 | 106,400 | 104,700 | 104,900 | -2,400 | -2.2% | 2,719 |
| 2019/05/31 | 108,200 | 108,500 | 106,300 | 107,300 | -900 | -0.8% | 2,159 |
| 2019/05/30 | 108,500 | 108,700 | 108,200 | 108,200 | -100 | -0.1% | 813 |
| 2019/05/29 | 107,100 | 108,300 | 107,000 | 108,300 | +800 | +0.7% | 1,127 |
| 2019/05/28 | 106,100 | 108,200 | 105,400 | 107,500 | +1,600 | +1.5% | 7,122 |
| 2019/05/27 | 107,000 | 107,000 | 105,900 | 105,900 | -600 | -0.6% | 1,701 |
| 2019/05/24 | 105,500 | 106,800 | 105,300 | 106,500 | +1,400 | +1.3% | 1,645 |
| 2019/05/23 | 103,800 | 105,100 | 103,800 | 105,100 | +1,400 | +1.4% | 1,551 |
| 2019/05/22 | 103,600 | 104,000 | 103,400 | 103,700 | +200 | +0.2% | 1,250 |
| 2019/05/21 | 103,200 | 103,600 | 102,900 | 103,500 | +400 | +0.4% | 1,737 |
| 2019/05/20 | 101,900 | 103,200 | 101,900 | 103,100 | +1,200 | +1.2% | 1,929 |
| 2019/05/17 | 102,400 | 102,600 | 101,900 | 101,900 | -300 | -0.3% | 1,629 |
| 2019/05/16 | 102,000 | 102,200 | 101,600 | 102,200 | +300 | +0.3% | 1,091 |
| 2019/05/15 | 101,700 | 102,000 | 101,300 | 101,900 | +600 | +0.6% | 1,614 |
| 2019/05/14 | 101,100 | 101,700 | 100,700 | 101,300 | +200 | +0.2% | 1,622 |
| 2019/05/13 | 100,200 | 101,500 | 100,200 | 101,100 | +900 | +0.9% | 1,057 |
| 2019/05/10 | 100,100 | 100,500 | 99,900 | 100,200 | -200 | -0.2% | 1,486 |
| 2019/05/09 | 101,000 | 101,500 | 100,400 | 100,400 | -700 | -0.7% | 1,135 |
| 2019/05/08 | 101,500 | 101,600 | 101,000 | 101,100 | -500 | -0.5% | 1,249 |
| 2019/05/07 | 101,400 | 101,700 | 101,200 | 101,600 | +200 | +0.2% | 1,120 |
| 2019/04/26 | 101,500 | 101,600 | 101,300 | 101,400 | -200 | -0.2% | 753 |
| 2019/04/25 | 101,500 | 101,700 | 101,000 | 101,600 | +200 | +0.2% | 835 |
| 2019/04/24 | 101,100 | 101,500 | 100,900 | 101,400 | -100 | -0.1% | 1,512 |
| 2019/04/23 | 100,100 | 101,800 | 99,100 | 101,500 | +1,400 | +1.4% | 2,685 |
| 2019/04/22 | 99,500 | 100,400 | 99,300 | 100,100 | +800 | +0.8% | 1,416 |
| 2019/04/19 | 99,100 | 99,300 | 98,700 | 99,300 | +600 | +0.6% | 746 |
| 2019/04/18 | 98,400 | 99,000 | 98,300 | 98,700 | +100 | +0.1% | 1,474 |
| 2019/04/17 | 98,100 | 98,600 | 97,900 | 98,600 | +500 | +0.5% | 742 |
| 2019/04/16 | 98,000 | 98,400 | 97,900 | 98,100 | -100 | -0.1% | 817 |
| 2019/04/15 | 98,300 | 98,500 | 98,000 | 98,200 | ±0 | ±0% | 1,032 |
| 2019/04/12 | 98,100 | 98,300 | 97,700 | 98,200 | +400 | +0.4% | 511 |
| 2019/04/11 | 97,900 | 98,100 | 97,600 | 97,800 | +100 | +0.1% | 523 |
| 2019/04/10 | 97,600 | 97,900 | 97,400 | 97,700 | -100 | -0.1% | 685 |
| 2019/04/09 | 98,300 | 98,300 | 97,600 | 97,800 | -300 | -0.3% | 577 |
| 2019/04/08 | 97,700 | 98,500 | 97,700 | 98,100 | +400 | +0.4% | 862 |
| 2019/04/05 | 97,100 | 97,800 | 97,100 | 97,700 | +600 | +0.6% | 815 |
| 2019/04/04 | 97,000 | 97,500 | 96,900 | 97,100 | -200 | -0.2% | 1,057 |
| 2019/04/03 | 97,500 | 97,800 | 96,900 | 97,300 | -200 | -0.2% | 1,527 |
| 2019/04/02 | 97,500 | 97,800 | 96,800 | 97,500 | +100 | +0.1% | 1,255 |
| 2019/04/01 | 98,800 | 98,800 | 97,200 | 97,400 | -1,100 | -1.1% | 2,147 |
| 2019/03/29 | 99,800 | 100,000 | 98,500 | 98,500 | -1,100 | -1.1% | 2,566 |
| 2019/03/28 | 99,300 | 99,800 | 98,900 | 99,600 | +200 | +0.2% | 2,031 |
| 2019/03/27 | 98,000 | 99,400 | 97,900 | 99,400 | +1,400 | +1.4% | 2,045 |
| 2019/03/26 | 97,500 | 98,100 | 97,300 | 98,000 | +1,000 | +1% | 970 |
| 2019/03/25 | 97,700 | 97,800 | 96,800 | 97,000 | -900 | -0.9% | 2,328 |
| 2019/03/22 | 98,100 | 98,500 | 97,900 | 97,900 | -500 | -0.5% | 1,327 |
| 2019/03/20 | 98,300 | 98,500 | 98,000 | 98,400 | +100 | +0.1% | 574 |
| 2019/03/19 | 98,300 | 98,400 | 97,900 | 98,300 | ±0 | ±0% | 1,642 |
1301～
1350
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
