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 |
|---|---|---|---|---|---|---|---|
| 2018/02/22 | 96,000 | 96,500 | 95,700 | 96,100 | -400 | -0.4% | 809 |
| 2018/02/21 | 96,600 | 96,800 | 96,400 | 96,500 | ±0 | ±0% | 801 |
| 2018/02/20 | 95,000 | 97,000 | 95,000 | 96,500 | +1,600 | +1.7% | 5,114 |
| 2018/02/19 | 94,700 | 95,000 | 94,500 | 94,900 | +200 | +0.2% | 1,630 |
| 2018/02/16 | 93,800 | 94,700 | 93,800 | 94,700 | +1,000 | +1.1% | 3,350 |
| 2018/02/15 | 92,800 | 93,700 | 92,500 | 93,700 | +800 | +0.9% | 1,147 |
| 2018/02/14 | 92,600 | 93,400 | 92,500 | 92,900 | +300 | +0.3% | 1,651 |
| 2018/02/13 | 93,600 | 94,100 | 92,600 | 92,600 | +500 | +0.5% | 2,074 |
| 2018/02/09 | 91,600 | 92,900 | 91,600 | 92,100 | -1,200 | -1.3% | 1,809 |
| 2018/02/08 | 91,400 | 93,700 | 91,400 | 93,300 | +3,000 | +3.3% | 3,558 |
| 2018/02/07 | 90,500 | 92,400 | 89,700 | 90,300 | +1,300 | +1.5% | 1,929 |
| 2018/02/06 | 89,000 | 90,900 | 88,700 | 89,000 | -1,800 | -2% | 2,958 |
| 2018/02/05 | 90,000 | 90,800 | 90,000 | 90,800 | -200 | -0.2% | 2,064 |
| 2018/02/02 | 91,800 | 91,900 | 91,000 | 91,000 | -800 | -0.9% | 1,286 |
| 2018/02/01 | 91,300 | 92,000 | 91,200 | 91,800 | +800 | +0.9% | 953 |
| 2018/01/31 | 91,000 | 91,400 | 91,000 | 91,000 | -500 | -0.5% | 1,107 |
| 2018/01/30 | 91,900 | 91,900 | 91,400 | 91,500 | -600 | -0.7% | 1,575 |
| 2018/01/29 | 92,300 | 92,400 | 91,700 | 92,100 | -2,600 | -2.7% | 2,632 |
| 2018/01/26 | 95,000 | 95,500 | 94,700 | 94,700 | ±0 | ±0% | 2,466 |
| 2018/01/25 | 94,800 | 95,200 | 94,500 | 94,700 | -100 | -0.1% | 2,155 |
| 2018/01/24 | 94,700 | 95,000 | 94,400 | 94,800 | +300 | +0.3% | 1,892 |
| 2018/01/23 | 94,300 | 94,500 | 93,600 | 94,500 | +900 | +1% | 1,766 |
| 2018/01/22 | 93,800 | 94,000 | 93,300 | 93,600 | +200 | +0.2% | 1,664 |
| 2018/01/19 | 94,100 | 94,200 | 93,000 | 93,400 | -600 | -0.6% | 2,067 |
| 2018/01/18 | 94,500 | 94,600 | 93,900 | 94,000 | -600 | -0.6% | 3,567 |
| 2018/01/17 | 94,600 | 95,000 | 94,200 | 94,600 | +200 | +0.2% | 2,074 |
| 2018/01/16 | 93,100 | 95,500 | 93,100 | 94,400 | +1,200 | +1.3% | 3,741 |
| 2018/01/15 | 93,300 | 93,400 | 92,900 | 93,200 | +200 | +0.2% | 1,146 |
| 2018/01/12 | 93,200 | 93,200 | 92,900 | 93,000 | +100 | +0.1% | 1,320 |
| 2018/01/11 | 93,000 | 93,200 | 92,800 | 92,900 | ±0 | ±0% | 877 |
| 2018/01/10 | 92,100 | 93,100 | 92,100 | 92,900 | +800 | +0.9% | 844 |
| 2018/01/09 | 91,700 | 92,200 | 91,600 | 92,100 | +500 | +0.5% | 1,077 |
| 2018/01/05 | 92,000 | 92,000 | 91,600 | 91,600 | -100 | -0.1% | 709 |
| 2018/01/04 | 91,700 | 92,000 | 91,500 | 91,700 | +100 | +0.1% | 903 |
| 2017/12/29 | 91,200 | 91,700 | 91,100 | 91,600 | +100 | +0.1% | 481 |
| 2017/12/28 | 91,500 | 91,700 | 91,300 | 91,500 | ±0 | ±0% | 797 |
| 2017/12/27 | 90,800 | 91,500 | 90,800 | 91,500 | +500 | +0.5% | 672 |
| 2017/12/26 | 91,000 | 91,000 | 90,700 | 91,000 | +200 | +0.2% | 500 |
| 2017/12/25 | 91,000 | 91,000 | 90,700 | 90,800 | ±0 | ±0% | 372 |
| 2017/12/22 | 90,400 | 90,900 | 90,200 | 90,800 | +500 | +0.6% | 848 |
| 2017/12/21 | 90,400 | 90,400 | 90,100 | 90,300 | +100 | +0.1% | 357 |
| 2017/12/20 | 90,500 | 90,600 | 90,100 | 90,200 | -300 | -0.3% | 662 |
| 2017/12/19 | 90,300 | 90,800 | 90,000 | 90,500 | +300 | +0.3% | 474 |
| 2017/12/18 | 90,000 | 90,300 | 89,900 | 90,200 | +300 | +0.3% | 415 |
| 2017/12/15 | 90,300 | 90,500 | 89,900 | 89,900 | -300 | -0.3% | 580 |
| 2017/12/14 | 90,000 | 90,400 | 90,000 | 90,200 | +200 | +0.2% | 838 |
| 2017/12/13 | 89,900 | 90,200 | 89,900 | 90,000 | +100 | +0.1% | 880 |
| 2017/12/12 | 89,700 | 90,000 | 89,400 | 89,900 | +700 | +0.8% | 618 |
| 2017/12/11 | 89,300 | 89,700 | 89,200 | 89,200 | -100 | -0.1% | 463 |
| 2017/12/08 | 89,100 | 89,500 | 89,100 | 89,300 | ±0 | ±0% | 527 |
1651～
1700
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
