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 |
|---|---|---|---|---|---|---|---|
| 2018/08/24 | 92,900 | 94,100 | 92,900 | 93,500 | +300 | +0.3% | 3,775 |
| 2018/08/23 | 92,600 | 94,000 | 92,600 | 93,200 | -100 | -0.1% | 1,888 |
| 2018/08/22 | 91,900 | 94,200 | 91,800 | 93,300 | +1,500 | +1.6% | 1,412 |
| 2018/08/21 | 92,000 | 92,300 | 91,500 | 91,800 | -400 | -0.4% | 2,130 |
| 2018/08/20 | 91,900 | 92,200 | 91,000 | 92,200 | +200 | +0.2% | 1,507 |
| 2018/08/17 | 91,900 | 92,400 | 91,800 | 92,000 | -400 | -0.4% | 832 |
| 2018/08/16 | 93,100 | 93,100 | 91,400 | 92,400 | -400 | -0.4% | 467 |
| 2018/08/15 | 93,200 | 93,600 | 92,800 | 92,800 | -800 | -0.9% | 304 |
| 2018/08/14 | 93,200 | 93,800 | 93,000 | 93,600 | +600 | +0.6% | 422 |
| 2018/08/13 | 94,100 | 94,200 | 92,900 | 93,000 | -1,100 | -1.2% | 2,266 |
| 2018/08/10 | 94,600 | 94,700 | 94,100 | 94,100 | -400 | -0.4% | 274 |
| 2018/08/09 | 94,900 | 94,900 | 94,400 | 94,500 | -500 | -0.5% | 366 |
| 2018/08/08 | 94,900 | 95,100 | 94,700 | 95,000 | -200 | -0.2% | 466 |
| 2018/08/07 | 95,000 | 95,200 | 94,900 | 95,200 | +200 | +0.2% | 454 |
| 2018/08/06 | 94,900 | 95,100 | 94,800 | 95,000 | -100 | -0.1% | 277 |
| 2018/08/03 | 95,000 | 95,200 | 94,800 | 95,100 | +100 | +0.1% | 444 |
| 2018/08/02 | 94,800 | 95,200 | 94,600 | 95,000 | +400 | +0.4% | 289 |
| 2018/08/01 | 95,500 | 95,500 | 94,600 | 94,600 | -800 | -0.8% | 452 |
| 2018/07/31 | 95,200 | 95,500 | 94,300 | 95,400 | -100 | -0.1% | 603 |
| 2018/07/30 | 93,900 | 95,600 | 93,900 | 95,500 | +1,500 | +1.6% | 1,493 |
| 2018/07/27 | 93,700 | 94,500 | 93,300 | 94,000 | -3,500 | -3.6% | 2,259 |
| 2018/07/26 | 98,500 | 98,500 | 97,400 | 97,500 | -1,000 | -1% | 1,711 |
| 2018/07/25 | 97,900 | 98,700 | 97,900 | 98,500 | +700 | +0.7% | 789 |
| 2018/07/24 | 98,100 | 98,400 | 97,800 | 97,800 | -200 | -0.2% | 707 |
| 2018/07/23 | 98,400 | 98,600 | 98,000 | 98,000 | -600 | -0.6% | 1,319 |
| 2018/07/20 | 98,300 | 98,900 | 98,300 | 98,600 | +200 | +0.2% | 732 |
| 2018/07/19 | 98,300 | 98,500 | 98,000 | 98,400 | +100 | +0.1% | 892 |
| 2018/07/18 | 98,200 | 98,300 | 98,000 | 98,300 | +200 | +0.2% | 374 |
| 2018/07/17 | 98,300 | 98,500 | 98,100 | 98,100 | -300 | -0.3% | 847 |
| 2018/07/13 | 98,800 | 98,900 | 98,400 | 98,400 | -300 | -0.3% | 818 |
| 2018/07/12 | 98,100 | 98,700 | 98,000 | 98,700 | +700 | +0.7% | 895 |
| 2018/07/11 | 97,700 | 98,500 | 97,700 | 98,000 | ±0 | ±0% | 509 |
| 2018/07/10 | 98,200 | 98,300 | 97,700 | 98,000 | +200 | +0.2% | 1,039 |
| 2018/07/09 | 97,800 | 98,300 | 97,800 | 97,800 | +300 | +0.3% | 762 |
| 2018/07/06 | 97,700 | 98,000 | 97,500 | 97,500 | -400 | -0.4% | 1,033 |
| 2018/07/05 | 97,800 | 97,900 | 97,500 | 97,900 | ±0 | ±0% | 780 |
| 2018/07/04 | 98,000 | 98,000 | 97,700 | 97,900 | -100 | -0.1% | 1,192 |
| 2018/07/03 | 98,100 | 98,800 | 97,700 | 98,000 | +300 | +0.3% | 781 |
| 2018/07/02 | 98,200 | 98,700 | 97,600 | 97,700 | -200 | -0.2% | 1,193 |
| 2018/06/29 | 97,800 | 98,200 | 97,800 | 97,900 | -200 | -0.2% | 715 |
| 2018/06/28 | 98,100 | 98,400 | 97,600 | 98,100 | ±0 | ±0% | 912 |
| 2018/06/27 | 97,200 | 98,500 | 96,700 | 98,100 | +1,300 | +1.3% | 1,688 |
| 2018/06/26 | 96,200 | 97,100 | 96,200 | 96,800 | +700 | +0.7% | 1,082 |
| 2018/06/25 | 96,000 | 96,400 | 95,700 | 96,100 | +300 | +0.3% | 461 |
| 2018/06/22 | 96,000 | 96,100 | 95,800 | 95,800 | ±0 | ±0% | 292 |
| 2018/06/21 | 95,900 | 96,400 | 95,700 | 95,800 | -100 | -0.1% | 379 |
| 2018/06/20 | 95,800 | 96,000 | 95,700 | 95,900 | +100 | +0.1% | 257 |
| 2018/06/19 | 96,200 | 96,300 | 95,700 | 95,800 | ±0 | ±0% | 302 |
| 2018/06/18 | 96,800 | 96,800 | 95,800 | 95,800 | -500 | -0.5% | 507 |
| 2018/06/15 | 96,800 | 96,800 | 96,300 | 96,300 | -400 | -0.4% | 398 |
1701～
1750
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
