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 |
|---|---|---|---|---|---|---|---|
| 2018/10/01 | 90,200 | 90,600 | 90,200 | 90,200 | -100 | -0.1% | 766 |
| 2018/09/28 | 90,500 | 90,900 | 90,300 | 90,300 | -300 | -0.3% | 1,485 |
| 2018/09/27 | 91,100 | 91,100 | 90,400 | 90,600 | -500 | -0.5% | 1,376 |
| 2018/09/26 | 90,300 | 91,100 | 90,300 | 91,100 | +600 | +0.7% | 925 |
| 2018/09/25 | 90,000 | 90,500 | 90,000 | 90,500 | +300 | +0.3% | 799 |
| 2018/09/21 | 90,300 | 90,400 | 89,900 | 90,200 | +100 | +0.1% | 1,478 |
| 2018/09/20 | 90,100 | 90,400 | 90,000 | 90,100 | ±0 | ±0% | 1,129 |
| 2018/09/19 | 90,700 | 90,800 | 90,000 | 90,100 | -600 | -0.7% | 2,411 |
| 2018/09/18 | 91,100 | 91,100 | 90,600 | 90,700 | -400 | -0.4% | 974 |
| 2018/09/14 | 90,800 | 91,300 | 90,700 | 91,100 | +400 | +0.4% | 1,334 |
| 2018/09/13 | 90,500 | 91,300 | 90,300 | 90,700 | +100 | +0.1% | 1,565 |
| 2018/09/12 | 91,000 | 91,000 | 90,600 | 90,600 | ±0 | ±0% | 352 |
| 2018/09/11 | 90,400 | 90,700 | 90,300 | 90,600 | +100 | +0.1% | 883 |
| 2018/09/10 | 90,500 | 90,800 | 90,400 | 90,500 | -200 | -0.2% | 688 |
| 2018/09/07 | 90,800 | 91,000 | 90,600 | 90,700 | -400 | -0.4% | 515 |
| 2018/09/06 | 90,700 | 91,300 | 90,600 | 91,100 | +100 | +0.1% | 1,457 |
| 2018/09/05 | 90,600 | 91,000 | 90,500 | 91,000 | +600 | +0.7% | 2,280 |
| 2018/09/04 | 91,800 | 91,900 | 90,100 | 90,400 | -1,900 | -2.1% | 5,554 |
| 2018/09/03 | 92,500 | 92,700 | 91,900 | 92,300 | -500 | -0.5% | 1,860 |
| 2018/08/31 | 92,000 | 92,900 | 91,800 | 92,800 | +600 | +0.7% | 2,520 |
| 2018/08/30 | 91,700 | 92,200 | 91,600 | 92,200 | +400 | +0.4% | 2,263 |
| 2018/08/29 | 91,700 | 91,900 | 91,300 | 91,800 | +500 | +0.5% | 2,785 |
| 2018/08/28 | 91,200 | 91,800 | 91,100 | 91,300 | -1,200 | -1.3% | 9,330 |
| 2018/08/27 | 93,900 | 94,000 | 92,200 | 92,500 | -1,000 | -1.1% | 3,782 |
| 2018/08/24 | 92,900 | 94,100 | 92,900 | 93,500 | +300 | +0.3% | 3,775 |
| 2018/08/23 | 92,600 | 94,000 | 92,600 | 93,200 | -100 | -0.1% | 1,888 |
| 2018/08/22 | 91,900 | 94,200 | 91,800 | 93,300 | +1,500 | +1.6% | 1,412 |
| 2018/08/21 | 92,000 | 92,300 | 91,500 | 91,800 | -400 | -0.4% | 2,130 |
| 2018/08/20 | 91,900 | 92,200 | 91,000 | 92,200 | +200 | +0.2% | 1,507 |
| 2018/08/17 | 91,900 | 92,400 | 91,800 | 92,000 | -400 | -0.4% | 832 |
| 2018/08/16 | 93,100 | 93,100 | 91,400 | 92,400 | -400 | -0.4% | 467 |
| 2018/08/15 | 93,200 | 93,600 | 92,800 | 92,800 | -800 | -0.9% | 304 |
| 2018/08/14 | 93,200 | 93,800 | 93,000 | 93,600 | +600 | +0.6% | 422 |
| 2018/08/13 | 94,100 | 94,200 | 92,900 | 93,000 | -1,100 | -1.2% | 2,266 |
| 2018/08/10 | 94,600 | 94,700 | 94,100 | 94,100 | -400 | -0.4% | 274 |
| 2018/08/09 | 94,900 | 94,900 | 94,400 | 94,500 | -500 | -0.5% | 366 |
| 2018/08/08 | 94,900 | 95,100 | 94,700 | 95,000 | -200 | -0.2% | 466 |
| 2018/08/07 | 95,000 | 95,200 | 94,900 | 95,200 | +200 | +0.2% | 454 |
| 2018/08/06 | 94,900 | 95,100 | 94,800 | 95,000 | -100 | -0.1% | 277 |
| 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 |
1501～
1550
件表示中 / 2300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
