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 |
|---|---|---|---|---|---|---|---|
| 2019/05/17 | 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 |
| 2019/03/18 | 97,900 | 98,700 | 97,900 | 98,300 | +500 | +0.5% | 2,341 |
| 2019/03/15 | 97,500 | 98,000 | 97,500 | 97,800 | +300 | +0.3% | 851 |
| 2019/03/14 | 97,200 | 97,500 | 96,600 | 97,500 | +300 | +0.3% | 791 |
| 2019/03/13 | 97,200 | 97,400 | 96,900 | 97,200 | +100 | +0.1% | 630 |
| 2019/03/12 | 97,000 | 97,100 | 96,700 | 97,100 | +100 | +0.1% | 861 |
| 2019/03/11 | 95,300 | 97,300 | 95,300 | 97,000 | +1,700 | +1.8% | 1,961 |
| 2019/03/08 | 95,500 | 95,800 | 95,200 | 95,300 | -500 | -0.5% | 1,268 |
| 2019/03/07 | 95,200 | 95,900 | 95,200 | 95,800 | +600 | +0.6% | 490 |
| 2019/03/06 | 95,500 | 95,900 | 95,000 | 95,200 | -200 | -0.2% | 809 |
| 2019/03/05 | 95,200 | 95,400 | 94,800 | 95,400 | ±0 | ±0% | 1,045 |
| 2019/03/04 | 95,500 | 95,600 | 95,200 | 95,400 | +600 | +0.6% | 912 |
| 2019/03/01 | 95,900 | 95,900 | 94,800 | 94,800 | -900 | -0.9% | 1,012 |
| 2019/02/28 | 95,600 | 96,100 | 95,300 | 95,700 | +200 | +0.2% | 751 |
1501～
1550
件表示中 / 2448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
