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 |
|---|---|---|---|---|---|---|---|
| 2015/10/26 | 82,800 | 83,300 | 82,700 | 82,700 | +100 | +0.1% | 256 |
| 2015/10/23 | 83,000 | 83,300 | 82,500 | 82,600 | +200 | +0.2% | 261 |
| 2015/10/22 | 83,200 | 83,400 | 82,200 | 82,400 | -600 | -0.7% | 342 |
| 2015/10/21 | 82,700 | 83,400 | 82,300 | 83,000 | +1,200 | +1.5% | 568 |
| 2015/10/20 | 81,800 | 82,300 | 81,800 | 81,800 | ±0 | ±0% | 382 |
| 2015/10/19 | 82,100 | 82,300 | 81,800 | 81,800 | -600 | -0.7% | 220 |
| 2015/10/16 | 82,900 | 83,100 | 82,100 | 82,400 | -700 | -0.8% | 793 |
| 2015/10/15 | 84,200 | 84,500 | 82,100 | 83,100 | -1,600 | -1.9% | 386 |
| 2015/10/14 | 85,000 | 85,000 | 84,300 | 84,700 | ±0 | ±0% | 268 |
| 2015/10/13 | 84,300 | 85,100 | 84,300 | 84,700 | ±0 | ±0% | 1,428 |
| 2015/10/09 | 84,600 | 84,800 | 84,100 | 84,700 | +200 | +0.2% | 158 |
| 2015/10/08 | 85,000 | 85,500 | 84,500 | 84,500 | -900 | -1.1% | 205 |
| 2015/10/07 | 86,000 | 86,000 | 84,700 | 85,400 | -1,300 | -1.5% | 335 |
| 2015/10/06 | 86,200 | 86,800 | 85,500 | 86,700 | +1,600 | +1.9% | 722 |
| 2015/10/05 | 85,600 | 85,900 | 84,700 | 85,100 | ±0 | ±0% | 451 |
| 2015/10/02 | 86,600 | 86,600 | 85,100 | 85,100 | -800 | -0.9% | 307 |
| 2015/10/01 | 85,900 | 87,500 | 85,300 | 85,900 | +600 | +0.7% | 660 |
| 2015/09/30 | 85,000 | 86,000 | 84,700 | 85,300 | +700 | +0.8% | 579 |
| 2015/09/29 | 86,500 | 87,500 | 81,500 | 84,600 | -400 | -0.5% | 1,918 |
| 2015/09/28 | 86,600 | 86,600 | 81,000 | 85,000 | +1,400 | +1.7% | 967 |
| 2015/09/25 | 83,000 | 84,300 | 82,700 | 83,600 | +100 | +0.1% | 404 |
| 2015/09/24 | 81,500 | 84,500 | 81,200 | 83,500 | -1,000 | -1.2% | 576 |
| 2015/09/18 | 79,900 | 84,900 | 79,600 | 84,500 | +5,400 | +6.8% | 1,575 |
| 2015/09/17 | 78,700 | 79,500 | 78,500 | 79,100 | +900 | +1.2% | 580 |
| 2015/09/16 | 78,000 | 79,300 | 78,000 | 78,200 | +300 | +0.4% | 472 |
| 2015/09/15 | 79,800 | 80,000 | 77,900 | 77,900 | -900 | -1.1% | 520 |
| 2015/09/14 | 79,800 | 80,000 | 77,800 | 78,800 | -300 | -0.4% | 775 |
| 2015/09/11 | 75,400 | 79,100 | 75,400 | 79,100 | +3,800 | +5% | 670 |
| 2015/09/10 | 75,000 | 75,800 | 74,300 | 75,300 | +100 | +0.1% | 992 |
| 2015/09/09 | 74,300 | 76,600 | 74,000 | 75,200 | +1,300 | +1.8% | 1,343 |
| 2015/09/08 | 76,100 | 77,000 | 73,000 | 73,900 | -3,000 | -3.9% | 2,866 |
| 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 |
2101～
2150
件表示中 / 2180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
