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 |
|---|---|---|---|---|---|---|---|
| 2016/02/03 | 86,600 | 86,900 | 85,100 | 86,800 | ±0 | ±0% | 916 |
| 2016/02/02 | 85,800 | 87,500 | 84,900 | 86,800 | +2,500 | +3% | 1,645 |
| 2016/02/01 | 84,200 | 85,400 | 83,800 | 84,300 | +1,700 | +2.1% | 1,848 |
| 2016/01/29 | 80,500 | 82,700 | 80,100 | 82,600 | +2,300 | +2.9% | 818 |
| 2016/01/28 | 80,300 | 80,800 | 80,200 | 80,300 | -900 | -1.1% | 234 |
| 2016/01/27 | 80,900 | 81,200 | 80,000 | 81,200 | +100 | +0.1% | 697 |
| 2016/01/26 | 80,600 | 81,600 | 80,000 | 81,100 | ±0 | ±0% | 530 |
| 2016/01/25 | 80,800 | 81,200 | 79,600 | 81,100 | +1,100 | +1.4% | 461 |
| 2016/01/22 | 78,800 | 80,200 | 78,800 | 80,000 | +1,500 | +1.9% | 471 |
| 2016/01/21 | 78,600 | 80,400 | 78,500 | 78,500 | -1,400 | -1.8% | 656 |
| 2016/01/20 | 81,300 | 81,600 | 79,900 | 79,900 | -1,400 | -1.7% | 514 |
| 2016/01/19 | 80,900 | 81,400 | 80,600 | 81,300 | +400 | +0.5% | 254 |
| 2016/01/18 | 80,600 | 81,200 | 80,100 | 80,900 | -500 | -0.6% | 410 |
| 2016/01/15 | 82,400 | 82,400 | 81,400 | 81,400 | -100 | -0.1% | 200 |
| 2016/01/14 | 82,300 | 82,300 | 81,100 | 81,500 | -1,500 | -1.8% | 441 |
| 2016/01/13 | 82,700 | 83,800 | 81,800 | 83,000 | +2,200 | +2.7% | 408 |
| 2016/01/12 | 83,300 | 83,500 | 80,700 | 80,800 | -2,400 | -2.9% | 823 |
| 2016/01/08 | 83,000 | 84,300 | 82,900 | 83,200 | -400 | -0.5% | 515 |
| 2016/01/07 | 84,100 | 84,500 | 83,000 | 83,600 | -1,000 | -1.2% | 441 |
| 2016/01/06 | 85,100 | 85,200 | 84,200 | 84,600 | -400 | -0.5% | 284 |
| 2016/01/05 | 85,100 | 85,700 | 84,300 | 85,000 | -500 | -0.6% | 323 |
| 2016/01/04 | 86,000 | 86,100 | 84,900 | 85,500 | -700 | -0.8% | 293 |
| 2015/12/30 | 86,100 | 86,600 | 85,500 | 86,200 | +200 | +0.2% | 523 |
| 2015/12/29 | 84,500 | 86,100 | 84,400 | 86,000 | +1,500 | +1.8% | 397 |
| 2015/12/28 | 82,200 | 84,600 | 82,000 | 84,500 | +3,700 | +4.6% | 603 |
| 2015/12/25 | 82,400 | 82,500 | 78,300 | 80,800 | -2,100 | -2.5% | 8,549 |
| 2015/12/24 | 85,000 | 85,100 | 82,800 | 82,900 | -1,300 | -1.5% | 3,792 |
| 2015/12/22 | 85,000 | 85,500 | 84,100 | 84,200 | -1,700 | -2% | 2,101 |
| 2015/12/21 | 86,100 | 86,400 | 85,000 | 85,900 | -200 | -0.2% | 2,030 |
| 2015/12/18 | 86,500 | 86,600 | 86,000 | 86,100 | -300 | -0.3% | 451 |
| 2015/12/17 | 87,900 | 87,900 | 86,300 | 86,400 | -500 | -0.6% | 1,849 |
| 2015/12/16 | 86,000 | 87,000 | 85,900 | 86,900 | +1,400 | +1.6% | 965 |
| 2015/12/15 | 86,700 | 86,700 | 85,500 | 85,500 | -1,000 | -1.2% | 374 |
| 2015/12/14 | 86,900 | 86,900 | 86,000 | 86,500 | -800 | -0.9% | 674 |
| 2015/12/11 | 87,800 | 87,800 | 87,300 | 87,300 | -300 | -0.3% | 313 |
| 2015/12/10 | 88,200 | 88,200 | 87,100 | 87,600 | -700 | -0.8% | 600 |
| 2015/12/09 | 87,600 | 88,400 | 87,500 | 88,300 | +500 | +0.6% | 794 |
| 2015/12/08 | 88,800 | 88,800 | 87,700 | 87,800 | -1,000 | -1.1% | 588 |
| 2015/12/07 | 88,300 | 88,800 | 88,200 | 88,800 | +400 | +0.5% | 351 |
| 2015/12/04 | 88,100 | 88,900 | 88,100 | 88,400 | -100 | -0.1% | 407 |
| 2015/12/03 | 89,500 | 89,500 | 88,000 | 88,500 | -500 | -0.6% | 249 |
| 2015/12/02 | 88,800 | 89,500 | 87,800 | 89,000 | +400 | +0.5% | 827 |
| 2015/12/01 | 88,100 | 88,700 | 88,000 | 88,600 | +500 | +0.6% | 423 |
| 2015/11/30 | 87,900 | 88,400 | 87,800 | 88,100 | -400 | -0.5% | 350 |
| 2015/11/27 | 88,000 | 88,500 | 87,700 | 88,500 | +500 | +0.6% | 613 |
| 2015/11/26 | 87,600 | 88,000 | 87,600 | 88,000 | +700 | +0.8% | 287 |
| 2015/11/25 | 87,000 | 88,200 | 86,900 | 87,300 | +400 | +0.5% | 834 |
| 2015/11/24 | 87,000 | 87,200 | 86,900 | 86,900 | -100 | -0.1% | 582 |
| 2015/11/20 | 86,600 | 87,000 | 86,600 | 87,000 | +300 | +0.3% | 618 |
| 2015/11/19 | 86,700 | 86,900 | 86,600 | 86,700 | +100 | +0.1% | 445 |
2051～
2100
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
