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 |
|---|---|---|---|---|---|---|---|
| 2019/02/14 | 94,100 | 94,500 | 93,900 | 94,500 | +100 | +0.1% | 647 |
| 2019/02/13 | 93,600 | 94,500 | 93,500 | 94,400 | +800 | +0.9% | 1,058 |
| 2019/02/12 | 94,100 | 94,100 | 93,200 | 93,600 | -200 | -0.2% | 601 |
| 2019/02/08 | 94,000 | 94,100 | 93,300 | 93,800 | -300 | -0.3% | 1,615 |
| 2019/02/07 | 94,000 | 94,500 | 93,800 | 94,100 | +300 | +0.3% | 929 |
| 2019/02/06 | 94,000 | 94,500 | 93,800 | 93,800 | +100 | +0.1% | 894 |
| 2019/02/05 | 94,000 | 94,800 | 93,500 | 93,700 | +200 | +0.2% | 2,120 |
| 2019/02/04 | 93,500 | 94,100 | 93,300 | 93,500 | +500 | +0.5% | 1,438 |
| 2019/02/01 | 92,800 | 93,700 | 92,800 | 93,000 | +300 | +0.3% | 1,733 |
| 2019/01/31 | 93,300 | 93,500 | 92,600 | 92,700 | -400 | -0.4% | 1,257 |
| 2019/01/30 | 93,000 | 93,600 | 93,000 | 93,100 | +500 | +0.5% | 3,015 |
| 2019/01/29 | 91,100 | 92,600 | 91,100 | 92,600 | -1,100 | -1.2% | 3,735 |
| 2019/01/28 | 93,100 | 94,300 | 93,100 | 93,700 | +1,700 | +1.8% | 4,990 |
| 2019/01/25 | 91,500 | 92,000 | 91,200 | 92,000 | +800 | +0.9% | 1,680 |
| 2019/01/24 | 90,900 | 91,500 | 90,900 | 91,200 | +300 | +0.3% | 1,098 |
| 2019/01/23 | 91,100 | 91,200 | 90,800 | 90,900 | -200 | -0.2% | 760 |
| 2019/01/22 | 91,100 | 91,400 | 90,700 | 91,100 | -100 | -0.1% | 1,062 |
| 2019/01/21 | 91,100 | 91,300 | 90,700 | 91,200 | +100 | +0.1% | 861 |
| 2019/01/18 | 90,800 | 91,100 | 90,300 | 91,100 | +400 | +0.4% | 931 |
| 2019/01/17 | 90,700 | 90,800 | 90,100 | 90,700 | +500 | +0.6% | 594 |
| 2019/01/16 | 89,400 | 90,700 | 89,300 | 90,200 | +1,100 | +1.2% | 1,134 |
| 2019/01/15 | 89,400 | 89,900 | 89,100 | 89,100 | -300 | -0.3% | 1,015 |
| 2019/01/11 | 88,800 | 89,500 | 88,300 | 89,400 | +900 | +1% | 729 |
| 2019/01/10 | 88,200 | 88,800 | 88,200 | 88,500 | +400 | +0.5% | 677 |
| 2019/01/09 | 87,200 | 88,100 | 87,200 | 88,100 | +1,000 | +1.1% | 666 |
| 2019/01/08 | 87,700 | 88,000 | 87,100 | 87,100 | +200 | +0.2% | 1,175 |
| 2019/01/07 | 87,500 | 88,000 | 86,900 | 86,900 | +500 | +0.6% | 1,441 |
| 2019/01/04 | 86,900 | 87,400 | 86,100 | 86,400 | -600 | -0.7% | 1,289 |
| 2018/12/28 | 86,700 | 87,000 | 86,500 | 87,000 | +300 | +0.3% | 806 |
| 2018/12/27 | 87,200 | 87,200 | 86,200 | 86,700 | +1,900 | +2.2% | 848 |
| 2018/12/26 | 83,000 | 86,100 | 83,000 | 84,800 | +1,900 | +2.3% | 1,379 |
| 2018/12/25 | 82,800 | 83,200 | 81,400 | 82,900 | -2,900 | -3.4% | 2,833 |
| 2018/12/21 | 86,700 | 87,100 | 85,200 | 85,800 | -1,000 | -1.2% | 2,167 |
| 2018/12/20 | 88,200 | 88,500 | 86,800 | 86,800 | -1,400 | -1.6% | 1,335 |
| 2018/12/19 | 88,700 | 88,900 | 88,200 | 88,200 | -500 | -0.6% | 733 |
| 2018/12/18 | 89,400 | 89,400 | 88,700 | 88,700 | -700 | -0.8% | 753 |
| 2018/12/17 | 89,500 | 89,800 | 89,400 | 89,400 | -200 | -0.2% | 527 |
| 2018/12/14 | 89,300 | 89,600 | 89,200 | 89,600 | +500 | +0.6% | 749 |
| 2018/12/13 | 88,200 | 89,200 | 88,200 | 89,100 | +1,200 | +1.4% | 654 |
| 2018/12/12 | 87,400 | 88,100 | 87,400 | 87,900 | +600 | +0.7% | 627 |
| 2018/12/11 | 87,600 | 87,900 | 87,000 | 87,300 | -700 | -0.8% | 1,398 |
| 2018/12/10 | 89,000 | 89,100 | 87,500 | 88,000 | -1,100 | -1.2% | 1,410 |
| 2018/12/07 | 89,800 | 89,800 | 88,900 | 89,100 | -600 | -0.7% | 1,344 |
| 2018/12/06 | 90,100 | 90,400 | 89,700 | 89,700 | -500 | -0.6% | 542 |
| 2018/12/05 | 90,500 | 91,000 | 89,900 | 90,200 | -700 | -0.8% | 725 |
| 2018/12/04 | 91,000 | 91,400 | 90,600 | 90,900 | -500 | -0.5% | 687 |
| 2018/12/03 | 91,500 | 91,700 | 90,800 | 91,400 | -300 | -0.3% | 689 |
| 2018/11/30 | 91,300 | 91,900 | 91,000 | 91,700 | +400 | +0.4% | 856 |
| 2018/11/29 | 91,000 | 92,000 | 90,900 | 91,300 | +500 | +0.6% | 1,760 |
| 2018/11/28 | 90,300 | 90,800 | 90,200 | 90,800 | +500 | +0.6% | 690 |
1551～
1600
件表示中 / 2439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
