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 |
|---|---|---|---|---|---|---|---|
| 2017/12/05 | 89,300 | 89,400 | 88,900 | 88,900 | -500 | -0.6% | 449 |
| 2017/12/04 | 89,900 | 90,000 | 89,400 | 89,400 | -300 | -0.3% | 833 |
| 2017/12/01 | 89,600 | 89,700 | 88,900 | 89,700 | +200 | +0.2% | 691 |
| 2017/11/30 | 89,400 | 89,500 | 89,200 | 89,500 | +100 | +0.1% | 529 |
| 2017/11/29 | 88,900 | 89,400 | 88,900 | 89,400 | +500 | +0.6% | 780 |
| 2017/11/28 | 88,700 | 89,000 | 88,500 | 88,900 | +200 | +0.2% | 342 |
| 2017/11/27 | 88,800 | 88,900 | 88,600 | 88,700 | +100 | +0.1% | 415 |
| 2017/11/24 | 88,600 | 88,900 | 88,600 | 88,600 | ±0 | ±0% | 204 |
| 2017/11/22 | 88,700 | 88,900 | 88,500 | 88,600 | +500 | +0.6% | 596 |
| 2017/11/21 | 88,300 | 88,700 | 88,000 | 88,100 | +100 | +0.1% | 1,285 |
| 2017/11/20 | 87,800 | 88,300 | 87,700 | 88,000 | +200 | +0.2% | 629 |
| 2017/11/17 | 88,000 | 88,300 | 87,800 | 87,800 | -200 | -0.2% | 561 |
| 2017/11/16 | 87,600 | 88,300 | 87,600 | 88,000 | +400 | +0.5% | 357 |
| 2017/11/15 | 88,200 | 88,200 | 87,600 | 87,600 | -400 | -0.5% | 681 |
| 2017/11/14 | 88,100 | 88,300 | 87,900 | 88,000 | +100 | +0.1% | 525 |
| 2017/11/13 | 87,600 | 88,300 | 87,600 | 87,900 | +300 | +0.3% | 507 |
| 2017/11/10 | 87,500 | 87,800 | 87,300 | 87,600 | +200 | +0.2% | 329 |
| 2017/11/09 | 87,500 | 87,800 | 87,400 | 87,400 | -100 | -0.1% | 393 |
| 2017/11/08 | 87,700 | 87,700 | 87,400 | 87,500 | -300 | -0.3% | 364 |
| 2017/11/07 | 88,100 | 88,400 | 87,500 | 87,800 | -300 | -0.3% | 577 |
| 2017/11/06 | 88,700 | 88,700 | 88,000 | 88,100 | -600 | -0.7% | 461 |
| 2017/11/02 | 88,900 | 88,900 | 88,400 | 88,700 | -300 | -0.3% | 411 |
| 2017/11/01 | 88,200 | 89,000 | 88,200 | 89,000 | +800 | +0.9% | 1,018 |
| 2017/10/31 | 88,300 | 88,500 | 87,900 | 88,200 | +200 | +0.2% | 666 |
| 2017/10/30 | 88,000 | 88,300 | 87,900 | 88,000 | -100 | -0.1% | 539 |
| 2017/10/27 | 87,600 | 88,200 | 87,600 | 88,100 | +500 | +0.6% | 1,022 |
| 2017/10/26 | 87,500 | 87,800 | 87,400 | 87,600 | -100 | -0.1% | 466 |
| 2017/10/25 | 87,500 | 87,900 | 87,500 | 87,700 | ±0 | ±0% | 716 |
| 2017/10/24 | 87,500 | 87,700 | 87,200 | 87,700 | +300 | +0.3% | 736 |
| 2017/10/23 | 87,300 | 87,600 | 87,200 | 87,400 | +100 | +0.1% | 520 |
| 2017/10/20 | 87,400 | 87,600 | 87,300 | 87,300 | -400 | -0.5% | 553 |
| 2017/10/19 | 87,100 | 87,800 | 87,100 | 87,700 | +200 | +0.2% | 821 |
| 2017/10/18 | 87,200 | 87,500 | 87,200 | 87,500 | ±0 | ±0% | 586 |
| 2017/10/17 | 87,200 | 87,500 | 87,100 | 87,500 | +100 | +0.1% | 539 |
| 2017/10/16 | 87,200 | 87,500 | 87,100 | 87,400 | -200 | -0.2% | 493 |
| 2017/10/13 | 87,200 | 87,600 | 87,100 | 87,600 | -100 | -0.1% | 912 |
| 2017/10/12 | 87,100 | 87,900 | 87,000 | 87,700 | ±0 | ±0% | 609 |
| 2017/10/11 | 88,500 | 88,700 | 87,600 | 87,700 | -1,000 | -1.1% | 1,247 |
| 2017/10/10 | 86,600 | 88,900 | 86,400 | 88,700 | +900 | +1% | 2,962 |
| 2017/10/06 | 87,000 | 87,900 | 87,000 | 87,800 | +800 | +0.9% | 1,519 |
| 2017/10/05 | 87,400 | 87,700 | 87,000 | 87,000 | -300 | -0.3% | 1,533 |
| 2017/10/04 | 86,800 | 87,400 | 86,600 | 87,300 | +500 | +0.6% | 1,433 |
| 2017/10/03 | 86,400 | 86,900 | 86,200 | 86,800 | +700 | +0.8% | 1,232 |
| 2017/10/02 | 85,900 | 86,300 | 85,600 | 86,100 | +300 | +0.3% | 753 |
| 2017/09/29 | 85,200 | 85,800 | 85,200 | 85,800 | +200 | +0.2% | 349 |
| 2017/09/28 | 85,000 | 85,600 | 85,000 | 85,600 | +200 | +0.2% | 298 |
| 2017/09/27 | 84,900 | 85,400 | 84,800 | 85,400 | ±0 | ±0% | 415 |
| 2017/09/26 | 84,500 | 85,400 | 84,500 | 85,400 | +1,100 | +1.3% | 540 |
| 2017/09/25 | 83,700 | 84,400 | 83,700 | 84,300 | +400 | +0.5% | 485 |
| 2017/09/22 | 83,500 | 83,900 | 83,500 | 83,900 | +400 | +0.5% | 715 |
1851～
1900
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
