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 |
|---|---|---|---|---|---|---|---|
| 2020/02/20 | 111,200 | 111,200 | 110,500 | 111,200 | +300 | +0.3% | 558 |
| 2020/02/19 | 110,000 | 111,000 | 109,700 | 110,900 | +600 | +0.5% | 648 |
| 2020/02/18 | 110,100 | 110,500 | 109,800 | 110,300 | -200 | -0.2% | 673 |
| 2020/02/17 | 111,300 | 111,300 | 110,100 | 110,500 | -900 | -0.8% | 1,006 |
| 2020/02/14 | 110,800 | 111,400 | 110,800 | 111,400 | +600 | +0.5% | 848 |
| 2020/02/13 | 110,300 | 111,100 | 110,100 | 110,800 | +500 | +0.5% | 651 |
| 2020/02/12 | 110,900 | 111,100 | 109,800 | 110,300 | -600 | -0.5% | 910 |
| 2020/02/10 | 111,500 | 111,800 | 110,500 | 110,900 | -600 | -0.5% | 914 |
| 2020/02/07 | 112,300 | 112,700 | 111,300 | 111,500 | -900 | -0.8% | 1,106 |
| 2020/02/06 | 113,100 | 113,400 | 112,100 | 112,400 | -300 | -0.3% | 1,371 |
| 2020/02/05 | 114,000 | 114,200 | 112,700 | 112,700 | -600 | -0.5% | 1,252 |
| 2020/02/04 | 114,100 | 114,200 | 113,000 | 113,300 | -1,000 | -0.9% | 803 |
| 2020/02/03 | 113,400 | 115,100 | 112,800 | 114,300 | -200 | -0.2% | 1,331 |
| 2020/01/31 | 113,600 | 115,000 | 112,800 | 114,500 | +2,000 | +1.8% | 1,219 |
| 2020/01/30 | 114,000 | 114,300 | 112,300 | 112,500 | -4,500 | -3.8% | 1,917 |
| 2020/01/29 | 117,200 | 117,700 | 116,700 | 117,000 | -400 | -0.3% | 955 |
| 2020/01/28 | 119,300 | 119,300 | 117,200 | 117,400 | -2,000 | -1.7% | 1,287 |
| 2020/01/27 | 118,400 | 119,600 | 117,700 | 119,400 | +900 | +0.8% | 2,190 |
| 2020/01/24 | 117,400 | 118,500 | 117,000 | 118,500 | +1,200 | +1% | 1,255 |
| 2020/01/23 | 118,500 | 118,500 | 116,900 | 117,300 | -1,300 | -1.1% | 1,339 |
| 2020/01/22 | 117,100 | 118,600 | 117,100 | 118,600 | +1,500 | +1.3% | 1,353 |
| 2020/01/21 | 116,300 | 117,100 | 116,100 | 117,100 | +600 | +0.5% | 1,258 |
| 2020/01/20 | 115,900 | 116,500 | 115,200 | 116,500 | +1,300 | +1.1% | 934 |
| 2020/01/17 | 114,500 | 115,800 | 114,300 | 115,200 | +100 | +0.1% | 774 |
| 2020/01/16 | 114,300 | 115,400 | 114,200 | 115,100 | +900 | +0.8% | 581 |
| 2020/01/15 | 114,400 | 115,000 | 114,200 | 114,200 | -500 | -0.4% | 568 |
| 2020/01/14 | 116,100 | 116,100 | 114,700 | 114,700 | -500 | -0.4% | 1,187 |
| 2020/01/10 | 115,000 | 115,400 | 114,200 | 115,200 | +600 | +0.5% | 638 |
| 2020/01/09 | 115,700 | 116,000 | 114,500 | 114,600 | +100 | +0.1% | 1,079 |
| 2020/01/08 | 116,500 | 116,500 | 114,400 | 114,500 | -1,900 | -1.6% | 1,267 |
| 2020/01/07 | 116,500 | 117,600 | 115,900 | 116,400 | +300 | +0.3% | 1,018 |
| 2020/01/06 | 115,400 | 116,700 | 115,400 | 116,100 | +700 | +0.6% | 1,255 |
| 2019/12/30 | 116,000 | 116,600 | 115,400 | 115,400 | -200 | -0.2% | 922 |
| 2019/12/27 | 115,100 | 116,100 | 114,500 | 115,600 | +600 | +0.5% | 840 |
| 2019/12/26 | 114,000 | 115,000 | 113,800 | 115,000 | +1,100 | +1% | 469 |
| 2019/12/25 | 113,000 | 114,100 | 112,800 | 113,900 | +1,500 | +1.3% | 774 |
| 2019/12/24 | 111,900 | 112,900 | 111,400 | 112,400 | +100 | +0.1% | 894 |
| 2019/12/23 | 112,200 | 112,700 | 111,800 | 112,300 | +300 | +0.3% | 409 |
| 2019/12/20 | 112,800 | 113,400 | 112,000 | 112,000 | -500 | -0.4% | 632 |
| 2019/12/19 | 112,300 | 112,500 | 111,000 | 112,500 | +100 | +0.1% | 808 |
| 2019/12/18 | 112,800 | 113,400 | 112,400 | 112,400 | -400 | -0.4% | 545 |
| 2019/12/17 | 113,000 | 113,600 | 112,200 | 112,800 | -400 | -0.4% | 912 |
| 2019/12/16 | 112,900 | 114,100 | 112,900 | 113,200 | +100 | +0.1% | 785 |
| 2019/12/13 | 114,700 | 114,700 | 112,800 | 113,100 | -1,300 | -1.1% | 1,162 |
| 2019/12/12 | 115,000 | 115,100 | 114,000 | 114,400 | -600 | -0.5% | 578 |
| 2019/12/11 | 116,800 | 116,800 | 114,900 | 115,000 | -1,300 | -1.1% | 945 |
| 2019/12/10 | 116,400 | 116,400 | 115,200 | 116,300 | +700 | +0.6% | 444 |
| 2019/12/09 | 116,800 | 116,800 | 115,500 | 115,600 | -700 | -0.6% | 312 |
| 2019/12/06 | 115,200 | 116,300 | 115,100 | 116,300 | +1,100 | +1% | 406 |
| 2019/12/05 | 116,000 | 116,000 | 114,700 | 115,200 | -200 | -0.2% | 402 |
1351～
1400
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
