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 |
|---|---|---|---|---|---|---|---|
| 2021/08/05 | 120,500 | 121,500 | 120,000 | 121,200 | +1,600 | +1.3% | 3,230 |
| 2021/08/04 | 121,100 | 121,100 | 119,600 | 119,600 | -200 | -0.2% | 2,981 |
| 2021/08/03 | 121,300 | 122,400 | 119,600 | 119,800 | -4,500 | -3.6% | 12,524 |
| 2021/08/02 | 128,000 | 128,600 | 124,300 | 124,300 | -2,900 | -2.3% | 7,886 |
| 2021/07/30 | 129,600 | 130,300 | 126,900 | 127,200 | -5,100 | -3.9% | 3,569 |
| 2021/07/29 | 130,500 | 132,300 | 127,600 | 132,300 | -1,200 | -0.9% | 7,718 |
| 2021/07/28 | 132,500 | 133,900 | 132,300 | 133,500 | +1,400 | +1.1% | 3,114 |
| 2021/07/27 | 132,000 | 132,700 | 131,400 | 132,100 | ±0 | ±0% | 1,330 |
| 2021/07/26 | 132,500 | 133,500 | 131,900 | 132,100 | +600 | +0.5% | 1,410 |
| 2021/07/21 | 130,700 | 133,100 | 130,700 | 131,500 | +1,400 | +1.1% | 2,533 |
| 2021/07/20 | 128,500 | 130,400 | 128,000 | 130,100 | -500 | -0.4% | 4,878 |
| 2021/07/19 | 132,400 | 132,400 | 130,600 | 130,600 | -2,000 | -1.5% | 1,586 |
| 2021/07/16 | 130,500 | 132,900 | 130,200 | 132,600 | +2,900 | +2.2% | 1,762 |
| 2021/07/15 | 129,700 | 131,000 | 129,600 | 129,700 | -300 | -0.2% | 649 |
| 2021/07/14 | 130,100 | 130,100 | 129,300 | 130,000 | +200 | +0.2% | 633 |
| 2021/07/13 | 130,000 | 131,000 | 129,300 | 129,800 | ±0 | ±0% | 1,154 |
| 2021/07/12 | 128,800 | 129,800 | 128,800 | 129,800 | +1,300 | +1% | 871 |
| 2021/07/09 | 127,600 | 129,000 | 127,300 | 128,500 | +400 | +0.3% | 1,317 |
| 2021/07/08 | 130,000 | 130,600 | 128,100 | 128,100 | -2,400 | -1.8% | 1,428 |
| 2021/07/07 | 131,400 | 131,500 | 130,400 | 130,500 | -700 | -0.5% | 847 |
| 2021/07/06 | 130,400 | 131,800 | 129,800 | 131,200 | +1,100 | +0.8% | 1,224 |
| 2021/07/05 | 128,500 | 132,100 | 128,100 | 130,100 | +1,600 | +1.2% | 1,736 |
| 2021/07/02 | 127,600 | 128,500 | 127,000 | 128,500 | +1,500 | +1.2% | 696 |
| 2021/07/01 | 126,700 | 128,400 | 126,500 | 127,000 | +500 | +0.4% | 1,509 |
| 2021/06/30 | 126,000 | 127,000 | 125,500 | 126,500 | +600 | +0.5% | 700 |
| 2021/06/29 | 125,400 | 125,900 | 124,600 | 125,900 | +700 | +0.6% | 589 |
| 2021/06/28 | 124,400 | 125,200 | 124,100 | 125,200 | +600 | +0.5% | 705 |
| 2021/06/25 | 124,800 | 125,400 | 124,600 | 124,600 | -500 | -0.4% | 484 |
| 2021/06/24 | 124,300 | 125,100 | 123,400 | 125,100 | +700 | +0.6% | 692 |
| 2021/06/23 | 123,600 | 125,000 | 123,500 | 124,400 | +800 | +0.6% | 538 |
| 2021/06/22 | 122,900 | 124,300 | 122,400 | 123,600 | +1,700 | +1.4% | 703 |
| 2021/06/21 | 120,600 | 122,700 | 120,600 | 121,900 | +300 | +0.2% | 657 |
| 2021/06/18 | 121,000 | 123,500 | 120,700 | 121,600 | -100 | -0.1% | 2,860 |
| 2021/06/17 | 124,300 | 124,300 | 121,700 | 121,700 | -1,900 | -1.5% | 912 |
| 2021/06/16 | 124,300 | 124,900 | 123,600 | 123,600 | -600 | -0.5% | 575 |
| 2021/06/15 | 125,500 | 126,100 | 123,800 | 124,200 | -1,300 | -1% | 831 |
| 2021/06/14 | 127,000 | 127,300 | 125,400 | 125,500 | -1,100 | -0.9% | 539 |
| 2021/06/11 | 126,800 | 127,900 | 126,600 | 126,600 | -200 | -0.2% | 1,433 |
| 2021/06/10 | 125,900 | 126,800 | 125,600 | 126,800 | +1,100 | +0.9% | 941 |
| 2021/06/09 | 125,400 | 126,200 | 125,000 | 125,700 | +300 | +0.2% | 1,113 |
| 2021/06/08 | 123,500 | 125,400 | 123,500 | 125,400 | +2,100 | +1.7% | 1,252 |
| 2021/06/07 | 122,500 | 123,400 | 122,000 | 123,300 | +1,200 | +1% | 1,017 |
| 2021/06/04 | 122,000 | 122,700 | 121,400 | 122,100 | +100 | +0.1% | 1,054 |
| 2021/06/03 | 120,900 | 122,700 | 120,400 | 122,000 | +1,100 | +0.9% | 1,204 |
| 2021/06/02 | 121,000 | 121,400 | 120,300 | 120,900 | -200 | -0.2% | 1,204 |
| 2021/06/01 | 120,400 | 121,200 | 120,200 | 121,100 | +600 | +0.5% | 1,053 |
| 2021/05/31 | 119,300 | 120,500 | 119,000 | 120,500 | +1,200 | +1% | 764 |
| 2021/05/28 | 118,200 | 119,800 | 118,200 | 119,300 | -700 | -0.6% | 1,267 |
| 2021/05/27 | 118,300 | 120,000 | 117,500 | 120,000 | +1,400 | +1.2% | 2,031 |
| 2021/05/26 | 118,500 | 118,600 | 117,700 | 118,600 | +200 | +0.2% | 695 |
951～
1000
件表示中 / 2440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
