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 |
|---|---|---|---|---|---|---|---|
| 2018/12/28 | 86,700 | 87,000 | 86,500 | 87,000 | +300 | +0.3% | 806 |
| 2018/12/27 | 87,200 | 87,200 | 86,200 | 86,700 | +1,900 | +2.2% | 848 |
| 2018/12/26 | 83,000 | 86,100 | 83,000 | 84,800 | +1,900 | +2.3% | 1,379 |
| 2018/12/25 | 82,800 | 83,200 | 81,400 | 82,900 | -2,900 | -3.4% | 2,833 |
| 2018/12/21 | 86,700 | 87,100 | 85,200 | 85,800 | -1,000 | -1.2% | 2,167 |
| 2018/12/20 | 88,200 | 88,500 | 86,800 | 86,800 | -1,400 | -1.6% | 1,335 |
| 2018/12/19 | 88,700 | 88,900 | 88,200 | 88,200 | -500 | -0.6% | 733 |
| 2018/12/18 | 89,400 | 89,400 | 88,700 | 88,700 | -700 | -0.8% | 753 |
| 2018/12/17 | 89,500 | 89,800 | 89,400 | 89,400 | -200 | -0.2% | 527 |
| 2018/12/14 | 89,300 | 89,600 | 89,200 | 89,600 | +500 | +0.6% | 749 |
| 2018/12/13 | 88,200 | 89,200 | 88,200 | 89,100 | +1,200 | +1.4% | 654 |
| 2018/12/12 | 87,400 | 88,100 | 87,400 | 87,900 | +600 | +0.7% | 627 |
| 2018/12/11 | 87,600 | 87,900 | 87,000 | 87,300 | -700 | -0.8% | 1,398 |
| 2018/12/10 | 89,000 | 89,100 | 87,500 | 88,000 | -1,100 | -1.2% | 1,410 |
| 2018/12/07 | 89,800 | 89,800 | 88,900 | 89,100 | -600 | -0.7% | 1,344 |
| 2018/12/06 | 90,100 | 90,400 | 89,700 | 89,700 | -500 | -0.6% | 542 |
| 2018/12/05 | 90,500 | 91,000 | 89,900 | 90,200 | -700 | -0.8% | 725 |
| 2018/12/04 | 91,000 | 91,400 | 90,600 | 90,900 | -500 | -0.5% | 687 |
| 2018/12/03 | 91,500 | 91,700 | 90,800 | 91,400 | -300 | -0.3% | 689 |
| 2018/11/30 | 91,300 | 91,900 | 91,000 | 91,700 | +400 | +0.4% | 856 |
| 2018/11/29 | 91,000 | 92,000 | 90,900 | 91,300 | +500 | +0.6% | 1,760 |
| 2018/11/28 | 90,300 | 90,800 | 90,200 | 90,800 | +500 | +0.6% | 690 |
| 2018/11/27 | 90,500 | 90,600 | 90,000 | 90,300 | +100 | +0.1% | 598 |
| 2018/11/26 | 90,100 | 90,700 | 90,100 | 90,200 | -400 | -0.4% | 544 |
| 2018/11/22 | 90,500 | 90,700 | 89,900 | 90,600 | +400 | +0.4% | 758 |
| 2018/11/21 | 90,200 | 90,500 | 89,800 | 90,200 | +200 | +0.2% | 465 |
| 2018/11/20 | 90,500 | 90,600 | 89,900 | 90,000 | -600 | -0.7% | 558 |
| 2018/11/19 | 90,000 | 90,800 | 90,000 | 90,600 | +200 | +0.2% | 737 |
| 2018/11/16 | 90,500 | 90,800 | 90,000 | 90,400 | -200 | -0.2% | 679 |
| 2018/11/15 | 90,400 | 90,800 | 90,200 | 90,600 | +200 | +0.2% | 654 |
| 2018/11/14 | 90,000 | 90,800 | 89,700 | 90,400 | +300 | +0.3% | 710 |
| 2018/11/13 | 90,200 | 90,400 | 89,700 | 90,100 | -100 | -0.1% | 532 |
| 2018/11/12 | 90,200 | 90,400 | 89,800 | 90,200 | ±0 | ±0% | 880 |
| 2018/11/09 | 90,500 | 90,800 | 90,200 | 90,200 | -400 | -0.4% | 727 |
| 2018/11/08 | 90,000 | 90,700 | 89,900 | 90,600 | +700 | +0.8% | 542 |
| 2018/11/07 | 89,300 | 90,000 | 89,300 | 89,900 | +200 | +0.2% | 417 |
| 2018/11/06 | 89,800 | 89,800 | 89,000 | 89,700 | +500 | +0.6% | 657 |
| 2018/11/05 | 89,500 | 89,900 | 89,200 | 89,200 | -100 | -0.1% | 528 |
| 2018/11/02 | 89,500 | 89,800 | 89,300 | 89,300 | -100 | -0.1% | 362 |
| 2018/11/01 | 89,300 | 89,600 | 89,200 | 89,400 | +600 | +0.7% | 385 |
| 2018/10/31 | 88,700 | 89,500 | 88,700 | 88,800 | +300 | +0.3% | 429 |
| 2018/10/30 | 88,600 | 89,100 | 88,300 | 88,500 | -500 | -0.6% | 979 |
| 2018/10/29 | 89,500 | 89,700 | 88,800 | 89,000 | -600 | -0.7% | 852 |
| 2018/10/26 | 89,600 | 89,900 | 89,100 | 89,600 | +600 | +0.7% | 742 |
| 2018/10/25 | 89,800 | 89,900 | 89,000 | 89,000 | -900 | -1% | 788 |
| 2018/10/24 | 89,900 | 90,000 | 89,700 | 89,900 | +100 | +0.1% | 398 |
| 2018/10/23 | 90,200 | 90,300 | 89,800 | 89,800 | -500 | -0.6% | 504 |
| 2018/10/22 | 90,300 | 90,500 | 90,200 | 90,300 | ±0 | ±0% | 407 |
| 2018/10/19 | 90,000 | 90,500 | 90,000 | 90,300 | +100 | +0.1% | 464 |
| 2018/10/18 | 90,600 | 90,600 | 90,000 | 90,200 | ±0 | ±0% | 350 |
1401～
1450
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
