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 |
|---|---|---|---|---|---|---|---|
| 2020/04/22 | 87,000 | 88,200 | 86,100 | 86,800 | -1,600 | -1.8% | 1,564 |
| 2020/04/21 | 91,600 | 91,600 | 87,200 | 88,400 | -2,800 | -3.1% | 1,991 |
| 2020/04/20 | 92,000 | 92,000 | 91,100 | 91,200 | +400 | +0.4% | 1,000 |
| 2020/04/17 | 92,100 | 92,100 | 89,800 | 90,800 | +1,100 | +1.2% | 1,659 |
| 2020/04/16 | 88,800 | 90,100 | 87,100 | 89,700 | +1,000 | +1.1% | 1,755 |
| 2020/04/15 | 88,500 | 90,900 | 88,000 | 88,700 | +200 | +0.2% | 2,148 |
| 2020/04/14 | 89,100 | 89,900 | 88,000 | 88,500 | +400 | +0.5% | 1,531 |
| 2020/04/13 | 87,700 | 89,400 | 86,900 | 88,100 | +800 | +0.9% | 1,404 |
| 2020/04/10 | 88,200 | 88,200 | 85,600 | 87,300 | +600 | +0.7% | 1,055 |
| 2020/04/09 | 88,400 | 89,100 | 85,400 | 86,700 | -300 | -0.3% | 1,708 |
| 2020/04/08 | 87,900 | 87,900 | 82,500 | 87,000 | +1,800 | +2.1% | 2,564 |
| 2020/04/07 | 84,000 | 88,700 | 82,900 | 85,200 | +3,100 | +3.8% | 2,925 |
| 2020/04/06 | 80,400 | 84,700 | 80,400 | 82,100 | +400 | +0.5% | 1,537 |
| 2020/04/03 | 83,700 | 84,900 | 81,000 | 81,700 | -1,400 | -1.7% | 2,558 |
| 2020/04/02 | 82,100 | 84,400 | 80,300 | 83,100 | -500 | -0.6% | 2,393 |
| 2020/04/01 | 85,400 | 85,400 | 81,400 | 83,600 | -1,100 | -1.3% | 2,917 |
| 2020/03/31 | 86,300 | 86,600 | 81,600 | 84,700 | -1,600 | -1.9% | 2,459 |
| 2020/03/30 | 81,500 | 86,300 | 80,900 | 86,300 | +1,800 | +2.1% | 2,141 |
| 2020/03/27 | 87,500 | 88,000 | 81,700 | 84,500 | -500 | -0.6% | 2,972 |
| 2020/03/26 | 86,500 | 89,900 | 82,400 | 85,000 | -4,500 | -5% | 4,931 |
| 2020/03/25 | 92,500 | 92,500 | 85,400 | 89,500 | +6,900 | +8.4% | 4,790 |
| 2020/03/24 | 78,300 | 84,800 | 77,100 | 82,600 | +7,700 | +10.3% | 5,013 |
| 2020/03/23 | 70,200 | 77,000 | 70,200 | 74,900 | +5,600 | +8.1% | 5,929 |
| 2020/03/19 | 75,000 | 77,200 | 67,100 | 69,300 | -5,800 | -7.7% | 6,180 |
| 2020/03/18 | 83,100 | 84,900 | 75,100 | 75,100 | -5,300 | -6.6% | 3,510 |
| 2020/03/17 | 77,500 | 82,800 | 76,600 | 80,400 | +2,000 | +2.6% | 3,738 |
| 2020/03/16 | 78,600 | 84,200 | 76,100 | 78,400 | +2,800 | +3.7% | 4,060 |
| 2020/03/13 | 77,600 | 80,500 | 70,500 | 75,600 | -9,700 | -11.4% | 5,921 |
| 2020/03/12 | 88,100 | 89,700 | 84,400 | 85,300 | -5,500 | -6.1% | 2,855 |
| 2020/03/11 | 92,300 | 94,000 | 90,000 | 90,800 | -800 | -0.9% | 1,766 |
| 2020/03/10 | 83,800 | 91,800 | 83,500 | 91,600 | +800 | +0.9% | 4,165 |
| 2020/03/09 | 96,000 | 97,500 | 89,700 | 90,800 | -8,300 | -8.4% | 2,792 |
| 2020/03/06 | 102,700 | 102,700 | 99,000 | 99,100 | -4,100 | -4% | 1,758 |
| 2020/03/05 | 101,200 | 103,200 | 99,800 | 103,200 | +3,500 | +3.5% | 1,671 |
| 2020/03/04 | 96,600 | 100,200 | 95,900 | 99,700 | +2,600 | +2.7% | 1,745 |
| 2020/03/03 | 98,000 | 99,900 | 97,100 | 97,100 | +1,600 | +1.7% | 1,814 |
| 2020/03/02 | 91,900 | 97,300 | 91,900 | 95,500 | +600 | +0.6% | 2,672 |
| 2020/02/28 | 94,800 | 96,600 | 93,300 | 94,900 | -5,700 | -5.7% | 5,120 |
| 2020/02/27 | 101,900 | 103,000 | 99,900 | 100,600 | -2,100 | -2% | 2,469 |
| 2020/02/26 | 105,300 | 105,700 | 102,500 | 102,700 | -4,500 | -4.2% | 3,464 |
| 2020/02/25 | 107,500 | 108,700 | 106,800 | 107,200 | -3,300 | -3% | 2,148 |
| 2020/02/21 | 111,300 | 111,400 | 110,400 | 110,500 | -700 | -0.6% | 688 |
| 2020/02/20 | 111,200 | 111,200 | 110,500 | 111,200 | +300 | +0.3% | 558 |
| 2020/02/19 | 110,000 | 111,000 | 109,700 | 110,900 | +600 | +0.5% | 648 |
| 2020/02/18 | 110,100 | 110,500 | 109,800 | 110,300 | -200 | -0.2% | 673 |
| 2020/02/17 | 111,300 | 111,300 | 110,100 | 110,500 | -900 | -0.8% | 1,006 |
| 2020/02/14 | 110,800 | 111,400 | 110,800 | 111,400 | +600 | +0.5% | 848 |
| 2020/02/13 | 110,300 | 111,100 | 110,100 | 110,800 | +500 | +0.5% | 651 |
| 2020/02/12 | 110,900 | 111,100 | 109,800 | 110,300 | -600 | -0.5% | 910 |
| 2020/02/10 | 111,500 | 111,800 | 110,500 | 110,900 | -600 | -0.5% | 914 |
1301～
1350
件表示中 / 2476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
