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 |
|---|---|---|---|---|---|---|---|
| 2018/11/07 | 89,300 | 90,000 | 89,300 | 89,900 | +200 | +0.2% | 417 |
| 2018/11/06 | 89,800 | 89,800 | 89,000 | 89,700 | +500 | +0.6% | 657 |
| 2018/11/05 | 89,500 | 89,900 | 89,200 | 89,200 | -100 | -0.1% | 528 |
| 2018/11/02 | 89,500 | 89,800 | 89,300 | 89,300 | -100 | -0.1% | 362 |
| 2018/11/01 | 89,300 | 89,600 | 89,200 | 89,400 | +600 | +0.7% | 385 |
| 2018/10/31 | 88,700 | 89,500 | 88,700 | 88,800 | +300 | +0.3% | 429 |
| 2018/10/30 | 88,600 | 89,100 | 88,300 | 88,500 | -500 | -0.6% | 979 |
| 2018/10/29 | 89,500 | 89,700 | 88,800 | 89,000 | -600 | -0.7% | 852 |
| 2018/10/26 | 89,600 | 89,900 | 89,100 | 89,600 | +600 | +0.7% | 742 |
| 2018/10/25 | 89,800 | 89,900 | 89,000 | 89,000 | -900 | -1% | 788 |
| 2018/10/24 | 89,900 | 90,000 | 89,700 | 89,900 | +100 | +0.1% | 398 |
| 2018/10/23 | 90,200 | 90,300 | 89,800 | 89,800 | -500 | -0.6% | 504 |
| 2018/10/22 | 90,300 | 90,500 | 90,200 | 90,300 | ±0 | ±0% | 407 |
| 2018/10/19 | 90,000 | 90,500 | 90,000 | 90,300 | +100 | +0.1% | 464 |
| 2018/10/18 | 90,600 | 90,600 | 90,000 | 90,200 | ±0 | ±0% | 350 |
| 2018/10/17 | 90,400 | 90,600 | 90,100 | 90,200 | -100 | -0.1% | 663 |
| 2018/10/16 | 90,100 | 90,400 | 89,900 | 90,300 | +600 | +0.7% | 486 |
| 2018/10/15 | 89,900 | 90,400 | 89,700 | 89,700 | ±0 | ±0% | 627 |
| 2018/10/12 | 89,800 | 90,300 | 89,700 | 89,700 | +100 | +0.1% | 622 |
| 2018/10/11 | 89,600 | 89,900 | 89,400 | 89,600 | -500 | -0.6% | 804 |
| 2018/10/10 | 90,400 | 90,500 | 89,900 | 90,100 | -300 | -0.3% | 538 |
| 2018/10/09 | 90,100 | 90,800 | 89,800 | 90,400 | +400 | +0.4% | 1,047 |
| 2018/10/05 | 89,800 | 90,100 | 89,600 | 90,000 | +300 | +0.3% | 941 |
| 2018/10/04 | 90,100 | 90,200 | 89,600 | 89,700 | -400 | -0.4% | 1,308 |
| 2018/10/03 | 90,400 | 90,500 | 90,100 | 90,100 | -300 | -0.3% | 1,192 |
| 2018/10/02 | 90,200 | 90,500 | 90,200 | 90,400 | +200 | +0.2% | 917 |
| 2018/10/01 | 90,200 | 90,600 | 90,200 | 90,200 | -100 | -0.1% | 766 |
| 2018/09/28 | 90,500 | 90,900 | 90,300 | 90,300 | -300 | -0.3% | 1,485 |
| 2018/09/27 | 91,100 | 91,100 | 90,400 | 90,600 | -500 | -0.5% | 1,376 |
| 2018/09/26 | 90,300 | 91,100 | 90,300 | 91,100 | +600 | +0.7% | 925 |
| 2018/09/25 | 90,000 | 90,500 | 90,000 | 90,500 | +300 | +0.3% | 799 |
| 2018/09/21 | 90,300 | 90,400 | 89,900 | 90,200 | +100 | +0.1% | 1,478 |
| 2018/09/20 | 90,100 | 90,400 | 90,000 | 90,100 | ±0 | ±0% | 1,129 |
| 2018/09/19 | 90,700 | 90,800 | 90,000 | 90,100 | -600 | -0.7% | 2,411 |
| 2018/09/18 | 91,100 | 91,100 | 90,600 | 90,700 | -400 | -0.4% | 974 |
| 2018/09/14 | 90,800 | 91,300 | 90,700 | 91,100 | +400 | +0.4% | 1,334 |
| 2018/09/13 | 90,500 | 91,300 | 90,300 | 90,700 | +100 | +0.1% | 1,565 |
| 2018/09/12 | 91,000 | 91,000 | 90,600 | 90,600 | ±0 | ±0% | 352 |
| 2018/09/11 | 90,400 | 90,700 | 90,300 | 90,600 | +100 | +0.1% | 883 |
| 2018/09/10 | 90,500 | 90,800 | 90,400 | 90,500 | -200 | -0.2% | 688 |
| 2018/09/07 | 90,800 | 91,000 | 90,600 | 90,700 | -400 | -0.4% | 515 |
| 2018/09/06 | 90,700 | 91,300 | 90,600 | 91,100 | +100 | +0.1% | 1,457 |
| 2018/09/05 | 90,600 | 91,000 | 90,500 | 91,000 | +600 | +0.7% | 2,280 |
| 2018/09/04 | 91,800 | 91,900 | 90,100 | 90,400 | -1,900 | -2.1% | 5,554 |
| 2018/09/03 | 92,500 | 92,700 | 91,900 | 92,300 | -500 | -0.5% | 1,860 |
| 2018/08/31 | 92,000 | 92,900 | 91,800 | 92,800 | +600 | +0.7% | 2,520 |
| 2018/08/30 | 91,700 | 92,200 | 91,600 | 92,200 | +400 | +0.4% | 2,263 |
| 2018/08/29 | 91,700 | 91,900 | 91,300 | 91,800 | +500 | +0.5% | 2,785 |
| 2018/08/28 | 91,200 | 91,800 | 91,100 | 91,300 | -1,200 | -1.3% | 9,330 |
| 2018/08/27 | 93,900 | 94,000 | 92,200 | 92,500 | -1,000 | -1.1% | 3,782 |
1651～
1700
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
