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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 78,100 | 78,300 | 76,900 | 76,900 | -1,900 | -2.4% | 2,252 |
| 2015/09/04 | 79,900 | 81,100 | 78,800 | 78,800 | -1,500 | -1.9% | 2,514 |
| 2015/09/03 | 80,000 | 80,700 | 78,600 | 80,300 | +800 | +1% | 751 |
| 2015/09/02 | 79,700 | 82,000 | 78,600 | 79,500 | -1,000 | -1.2% | 1,333 |
| 2015/09/01 | 81,200 | 81,300 | 80,500 | 80,500 | -900 | -1.1% | 919 |
| 2015/08/31 | 82,500 | 82,500 | 81,000 | 81,400 | -900 | -1.1% | 668 |
| 2015/08/28 | 82,000 | 83,000 | 81,200 | 82,300 | +1,300 | +1.6% | 1,574 |
| 2015/08/27 | 81,300 | 81,800 | 80,700 | 81,000 | +1,200 | +1.5% | 2,655 |
| 2015/08/26 | 80,000 | 82,000 | 79,500 | 79,800 | -1,700 | -2.1% | 2,611 |
| 2015/08/25 | 81,500 | 85,600 | 79,800 | 81,500 | -3,000 | -3.6% | 2,070 |
| 2015/08/24 | 87,400 | 88,100 | 84,200 | 84,500 | -4,700 | -5.3% | 1,298 |
| 2015/08/21 | 90,100 | 90,200 | 89,000 | 89,200 | -1,600 | -1.8% | 738 |
| 2015/08/20 | 91,200 | 91,800 | 90,400 | 90,800 | -100 | -0.1% | 367 |
| 2015/08/19 | 91,300 | 91,500 | 90,700 | 90,900 | -900 | -1% | 564 |
| 2015/08/18 | 92,000 | 92,200 | 91,100 | 91,800 | -400 | -0.4% | 305 |
| 2015/08/17 | 91,800 | 92,200 | 91,600 | 92,200 | +700 | +0.8% | 127 |
| 2015/08/14 | 93,000 | 93,000 | 91,500 | 91,500 | -1,500 | -1.6% | 156 |
| 2015/08/13 | 92,400 | 93,000 | 91,300 | 93,000 | +2,000 | +2.2% | 677 |
| 2015/08/12 | 91,600 | 92,200 | 91,000 | 91,000 | -700 | -0.8% | 348 |
| 2015/08/11 | 92,000 | 92,000 | 91,000 | 91,700 | +100 | +0.1% | 381 |
| 2015/08/10 | 92,600 | 92,800 | 91,600 | 91,600 | -300 | -0.3% | 369 |
| 2015/08/07 | 92,600 | 93,000 | 91,500 | 91,900 | -2,200 | -2.3% | 1,148 |
| 2015/08/06 | 94,500 | 94,500 | 93,000 | 94,100 | +300 | +0.3% | 589 |
| 2015/08/05 | 94,200 | 94,800 | 93,500 | 93,800 | -1,100 | -1.2% | 473 |
| 2015/08/04 | 94,500 | 95,100 | 94,000 | 94,900 | -1,100 | -1.1% | 404 |
| 2015/08/03 | 95,500 | 96,000 | 94,500 | 96,000 | -700 | -0.7% | 459 |
| 2015/07/31 | 95,100 | 96,700 | 94,700 | 96,700 | +1,600 | +1.7% | 3,156 |
| 2015/07/30 | 92,400 | 96,500 | 91,500 | 95,100 | +2,200 | +2.4% | 21,807 |
| 2015/07/29 | 92,300 | 93,000 | 91,000 | 92,900 | +1,100 | +1.2% | 2,348 |
| 2015/07/28 | 91,200 | 92,200 | 90,600 | 91,800 | +700 | +0.8% | 1,779 |
| 2015/07/27 | 91,000 | 92,800 | 90,500 | 91,100 | +200 | +0.2% | 2,012 |
| 2015/07/24 | 91,300 | 92,400 | 89,600 | 90,900 | -900 | -1% | 3,626 |
| 2015/07/23 | 90,500 | 92,200 | 90,300 | 91,800 | +1,900 | +2.1% | 2,152 |
| 2015/07/22 | 89,900 | 91,000 | 89,800 | 89,900 | -200 | -0.2% | 865 |
| 2015/07/21 | 91,300 | 91,400 | 90,000 | 90,100 | -400 | -0.4% | 1,378 |
| 2015/07/17 | 91,700 | 91,900 | 89,400 | 90,500 | -1,500 | -1.6% | 2,353 |
| 2015/07/16 | 92,500 | 92,600 | 91,500 | 92,000 | ±0 | ±0% | 1,396 |
| 2015/07/15 | 92,000 | 95,500 | 92,000 | 92,000 | -800 | -0.9% | 1,840 |
| 2015/07/14 | 92,800 | 93,400 | 92,300 | 92,800 | +1,200 | +1.3% | 1,328 |
| 2015/07/13 | 90,000 | 91,800 | 90,000 | 91,600 | +2,400 | +2.7% | 1,086 |
| 2015/07/10 | 88,300 | 90,000 | 88,200 | 89,200 | +300 | +0.3% | 1,546 |
| 2015/07/09 | 90,000 | 90,200 | 87,800 | 88,900 | -2,300 | -2.5% | 5,366 |
| 2015/07/08 | 92,000 | 93,500 | 91,200 | 91,200 | -1,000 | -1.1% | 4,790 |
| 2015/07/07 | 91,600 | 93,700 | 91,500 | 92,200 | -100 | -0.1% | 2,902 |
| 2015/07/06 | 95,000 | 95,500 | 91,600 | 92,300 | -4,200 | -4.4% | 8,487 |
| 2015/07/03 | 97,500 | 97,900 | 96,500 | 96,500 | -1,400 | -1.4% | 3,851 |
| 2015/07/02 | 97,800 | 98,900 | 97,300 | 97,900 | +200 | +0.2% | 10,308 |
| 2015/07/01 | 99,100 | 99,500 | 95,800 | 97,700 | -600 | -0.6% | 16,898 |
| 2015/06/30 | 99,000 | 101,700 | 98,300 | 98,300 | - | - | 59,099 |
2251～
2299
件表示中 / 2299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
