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 |
|---|---|---|---|---|---|---|---|
| 2018/08/03 | 95,000 | 95,200 | 94,800 | 95,100 | +100 | +0.1% | 444 |
| 2018/08/02 | 94,800 | 95,200 | 94,600 | 95,000 | +400 | +0.4% | 289 |
| 2018/08/01 | 95,500 | 95,500 | 94,600 | 94,600 | -800 | -0.8% | 452 |
| 2018/07/31 | 95,200 | 95,500 | 94,300 | 95,400 | -100 | -0.1% | 603 |
| 2018/07/30 | 93,900 | 95,600 | 93,900 | 95,500 | +1,500 | +1.6% | 1,493 |
| 2018/07/27 | 93,700 | 94,500 | 93,300 | 94,000 | -3,500 | -3.6% | 2,259 |
| 2018/07/26 | 98,500 | 98,500 | 97,400 | 97,500 | -1,000 | -1% | 1,711 |
| 2018/07/25 | 97,900 | 98,700 | 97,900 | 98,500 | +700 | +0.7% | 789 |
| 2018/07/24 | 98,100 | 98,400 | 97,800 | 97,800 | -200 | -0.2% | 707 |
| 2018/07/23 | 98,400 | 98,600 | 98,000 | 98,000 | -600 | -0.6% | 1,319 |
| 2018/07/20 | 98,300 | 98,900 | 98,300 | 98,600 | +200 | +0.2% | 732 |
| 2018/07/19 | 98,300 | 98,500 | 98,000 | 98,400 | +100 | +0.1% | 892 |
| 2018/07/18 | 98,200 | 98,300 | 98,000 | 98,300 | +200 | +0.2% | 374 |
| 2018/07/17 | 98,300 | 98,500 | 98,100 | 98,100 | -300 | -0.3% | 847 |
| 2018/07/13 | 98,800 | 98,900 | 98,400 | 98,400 | -300 | -0.3% | 818 |
| 2018/07/12 | 98,100 | 98,700 | 98,000 | 98,700 | +700 | +0.7% | 895 |
| 2018/07/11 | 97,700 | 98,500 | 97,700 | 98,000 | ±0 | ±0% | 509 |
| 2018/07/10 | 98,200 | 98,300 | 97,700 | 98,000 | +200 | +0.2% | 1,039 |
| 2018/07/09 | 97,800 | 98,300 | 97,800 | 97,800 | +300 | +0.3% | 762 |
| 2018/07/06 | 97,700 | 98,000 | 97,500 | 97,500 | -400 | -0.4% | 1,033 |
| 2018/07/05 | 97,800 | 97,900 | 97,500 | 97,900 | ±0 | ±0% | 780 |
| 2018/07/04 | 98,000 | 98,000 | 97,700 | 97,900 | -100 | -0.1% | 1,192 |
| 2018/07/03 | 98,100 | 98,800 | 97,700 | 98,000 | +300 | +0.3% | 781 |
| 2018/07/02 | 98,200 | 98,700 | 97,600 | 97,700 | -200 | -0.2% | 1,193 |
| 2018/06/29 | 97,800 | 98,200 | 97,800 | 97,900 | -200 | -0.2% | 715 |
| 2018/06/28 | 98,100 | 98,400 | 97,600 | 98,100 | ±0 | ±0% | 912 |
| 2018/06/27 | 97,200 | 98,500 | 96,700 | 98,100 | +1,300 | +1.3% | 1,688 |
| 2018/06/26 | 96,200 | 97,100 | 96,200 | 96,800 | +700 | +0.7% | 1,082 |
| 2018/06/25 | 96,000 | 96,400 | 95,700 | 96,100 | +300 | +0.3% | 461 |
| 2018/06/22 | 96,000 | 96,100 | 95,800 | 95,800 | ±0 | ±0% | 292 |
| 2018/06/21 | 95,900 | 96,400 | 95,700 | 95,800 | -100 | -0.1% | 379 |
| 2018/06/20 | 95,800 | 96,000 | 95,700 | 95,900 | +100 | +0.1% | 257 |
| 2018/06/19 | 96,200 | 96,300 | 95,700 | 95,800 | ±0 | ±0% | 302 |
| 2018/06/18 | 96,800 | 96,800 | 95,800 | 95,800 | -500 | -0.5% | 507 |
| 2018/06/15 | 96,800 | 96,800 | 96,300 | 96,300 | -400 | -0.4% | 398 |
| 2018/06/14 | 96,200 | 96,700 | 96,100 | 96,700 | +500 | +0.5% | 280 |
| 2018/06/13 | 96,600 | 96,700 | 96,200 | 96,200 | -100 | -0.1% | 182 |
| 2018/06/12 | 96,600 | 96,700 | 96,100 | 96,300 | -400 | -0.4% | 230 |
| 2018/06/11 | 96,400 | 97,100 | 96,100 | 96,700 | +800 | +0.8% | 577 |
| 2018/06/08 | 96,200 | 96,700 | 95,900 | 95,900 | -300 | -0.3% | 545 |
| 2018/06/07 | 96,600 | 96,800 | 96,100 | 96,200 | +400 | +0.4% | 258 |
| 2018/06/06 | 95,800 | 96,300 | 95,700 | 95,800 | -300 | -0.3% | 248 |
| 2018/06/05 | 95,800 | 96,300 | 95,800 | 96,100 | +100 | +0.1% | 242 |
| 2018/06/04 | 95,700 | 96,200 | 95,400 | 96,000 | +900 | +0.9% | 170 |
| 2018/06/01 | 95,100 | 96,000 | 95,000 | 95,100 | ±0 | ±0% | 601 |
| 2018/05/31 | 95,500 | 96,000 | 95,100 | 95,100 | -500 | -0.5% | 878 |
| 2018/05/30 | 96,200 | 96,200 | 95,600 | 95,600 | -700 | -0.7% | 777 |
| 2018/05/29 | 96,400 | 96,500 | 96,100 | 96,300 | +100 | +0.1% | 826 |
| 2018/05/28 | 97,100 | 97,100 | 95,900 | 96,200 | -700 | -0.7% | 1,200 |
| 2018/05/25 | 97,000 | 97,300 | 96,700 | 96,900 | -600 | -0.6% | 713 |
1501～
1550
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
