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 |
|---|---|---|---|---|---|---|---|
| 2016/11/28 | 83,900 | 84,200 | 83,400 | 83,600 | +200 | +0.2% | 1,275 |
| 2016/11/25 | 83,900 | 84,300 | 83,100 | 83,400 | -700 | -0.8% | 1,824 |
| 2016/11/24 | 82,900 | 84,600 | 82,700 | 84,100 | +1,400 | +1.7% | 1,138 |
| 2016/11/22 | 82,800 | 82,900 | 82,600 | 82,700 | -100 | -0.1% | 642 |
| 2016/11/21 | 82,200 | 83,000 | 82,200 | 82,800 | +600 | +0.7% | 785 |
| 2016/11/18 | 82,100 | 82,400 | 82,000 | 82,200 | +100 | +0.1% | 1,025 |
| 2016/11/17 | 81,500 | 82,100 | 81,300 | 82,100 | +600 | +0.7% | 1,401 |
| 2016/11/16 | 81,400 | 81,500 | 80,400 | 81,500 | +100 | +0.1% | 1,583 |
| 2016/11/15 | 81,000 | 81,500 | 81,000 | 81,400 | +100 | +0.1% | 669 |
| 2016/11/14 | 81,000 | 81,500 | 80,900 | 81,300 | +100 | +0.1% | 892 |
| 2016/11/11 | 81,000 | 81,800 | 80,900 | 81,200 | ±0 | ±0% | 1,337 |
| 2016/11/10 | 80,900 | 81,700 | 80,800 | 81,200 | +800 | +1% | 1,733 |
| 2016/11/09 | 81,300 | 81,700 | 79,100 | 80,400 | -900 | -1.1% | 2,176 |
| 2016/11/08 | 81,600 | 81,800 | 81,200 | 81,300 | +300 | +0.4% | 971 |
| 2016/11/07 | 81,300 | 81,600 | 80,700 | 81,000 | -400 | -0.5% | 1,642 |
| 2016/11/04 | 81,500 | 81,700 | 81,300 | 81,400 | -300 | -0.4% | 799 |
| 2016/11/02 | 81,700 | 81,900 | 81,200 | 81,700 | -100 | -0.1% | 1,134 |
| 2016/11/01 | 81,800 | 82,200 | 81,600 | 81,800 | ±0 | ±0% | 1,173 |
| 2016/10/31 | 81,700 | 81,900 | 81,500 | 81,800 | +200 | +0.2% | 1,160 |
| 2016/10/28 | 82,100 | 82,100 | 81,600 | 81,600 | -200 | -0.2% | 850 |
| 2016/10/27 | 81,900 | 82,400 | 81,700 | 81,800 | -500 | -0.6% | 1,230 |
| 2016/10/26 | 82,000 | 82,400 | 81,600 | 82,300 | +800 | +1% | 1,700 |
| 2016/10/25 | 81,800 | 81,800 | 81,400 | 81,500 | -200 | -0.2% | 1,182 |
| 2016/10/24 | 81,500 | 82,000 | 81,500 | 81,700 | +300 | +0.4% | 1,043 |
| 2016/10/21 | 81,600 | 81,900 | 81,300 | 81,400 | ±0 | ±0% | 1,283 |
| 2016/10/20 | 81,400 | 81,700 | 81,300 | 81,400 | -100 | -0.1% | 1,304 |
| 2016/10/19 | 81,200 | 81,700 | 81,200 | 81,500 | +100 | +0.1% | 608 |
| 2016/10/18 | 81,300 | 81,700 | 81,100 | 81,400 | +100 | +0.1% | 902 |
| 2016/10/17 | 81,200 | 81,800 | 81,200 | 81,300 | +100 | +0.1% | 646 |
| 2016/10/14 | 81,800 | 81,900 | 81,200 | 81,200 | -100 | -0.1% | 931 |
| 2016/10/13 | 81,700 | 81,900 | 81,300 | 81,300 | -400 | -0.5% | 1,206 |
| 2016/10/12 | 81,700 | 82,000 | 81,700 | 81,700 | -300 | -0.4% | 508 |
| 2016/10/11 | 82,400 | 82,700 | 81,800 | 82,000 | -500 | -0.6% | 1,012 |
| 2016/10/07 | 82,100 | 82,700 | 82,100 | 82,500 | +400 | +0.5% | 778 |
| 2016/10/06 | 82,500 | 82,900 | 82,000 | 82,100 | -400 | -0.5% | 1,033 |
| 2016/10/05 | 81,700 | 82,900 | 81,700 | 82,500 | +1,000 | +1.2% | 1,400 |
| 2016/10/04 | 81,600 | 82,100 | 81,500 | 81,500 | -100 | -0.1% | 923 |
| 2016/10/03 | 81,700 | 81,900 | 81,300 | 81,600 | -400 | -0.5% | 804 |
| 2016/09/30 | 81,400 | 82,500 | 81,400 | 82,000 | +400 | +0.5% | 775 |
| 2016/09/29 | 82,000 | 82,300 | 81,600 | 81,600 | -600 | -0.7% | 1,222 |
| 2016/09/28 | 82,400 | 82,500 | 82,000 | 82,200 | -200 | -0.2% | 563 |
| 2016/09/27 | 82,600 | 82,700 | 82,300 | 82,400 | -200 | -0.2% | 600 |
| 2016/09/26 | 82,500 | 82,900 | 82,400 | 82,600 | +200 | +0.2% | 612 |
| 2016/09/23 | 82,100 | 82,800 | 82,000 | 82,400 | +400 | +0.5% | 787 |
| 2016/09/21 | 82,200 | 82,300 | 81,500 | 82,000 | +100 | +0.1% | 789 |
| 2016/09/20 | 82,400 | 82,400 | 81,600 | 81,900 | -300 | -0.4% | 915 |
| 2016/09/16 | 81,300 | 82,200 | 81,200 | 82,200 | +900 | +1.1% | 1,131 |
| 2016/09/15 | 81,200 | 81,800 | 81,000 | 81,300 | -200 | -0.2% | 981 |
| 2016/09/14 | 81,400 | 81,900 | 81,400 | 81,500 | -300 | -0.4% | 942 |
| 2016/09/13 | 80,700 | 82,000 | 80,700 | 81,800 | +900 | +1.1% | 1,158 |
1851～
1900
件表示中 / 2196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
