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 |
|---|---|---|---|---|---|---|---|
| 2018/04/02 | 93,200 | 93,800 | 92,900 | 93,300 | -300 | -0.3% | 368 |
| 2018/03/30 | 93,700 | 94,800 | 93,400 | 93,600 | +100 | +0.1% | 560 |
| 2018/03/29 | 93,200 | 93,700 | 93,100 | 93,500 | +600 | +0.6% | 216 |
| 2018/03/28 | 92,200 | 93,000 | 92,100 | 92,900 | +1,100 | +1.2% | 350 |
| 2018/03/27 | 92,300 | 92,300 | 91,300 | 91,800 | +400 | +0.4% | 209 |
| 2018/03/26 | 92,500 | 92,500 | 91,400 | 91,400 | -400 | -0.4% | 495 |
| 2018/03/23 | 92,700 | 92,800 | 91,800 | 91,800 | -1,000 | -1.1% | 443 |
| 2018/03/22 | 93,700 | 93,700 | 92,700 | 92,800 | ±0 | ±0% | 504 |
| 2018/03/20 | 92,500 | 93,000 | 91,600 | 92,800 | +1,100 | +1.2% | 426 |
| 2018/03/19 | 92,800 | 93,000 | 91,700 | 91,700 | -800 | -0.9% | 438 |
| 2018/03/16 | 92,300 | 92,500 | 91,600 | 92,500 | +400 | +0.4% | 292 |
| 2018/03/15 | 92,300 | 92,400 | 91,600 | 92,100 | -600 | -0.6% | 981 |
| 2018/03/14 | 92,300 | 92,700 | 92,200 | 92,700 | +400 | +0.4% | 325 |
| 2018/03/13 | 92,100 | 92,700 | 92,000 | 92,300 | ±0 | ±0% | 386 |
| 2018/03/12 | 92,500 | 92,900 | 92,300 | 92,300 | -200 | -0.2% | 374 |
| 2018/03/09 | 93,200 | 93,200 | 91,800 | 92,500 | -900 | -1% | 1,338 |
| 2018/03/08 | 93,800 | 94,100 | 93,400 | 93,400 | -400 | -0.4% | 476 |
| 2018/03/07 | 93,900 | 93,900 | 93,300 | 93,800 | +200 | +0.2% | 295 |
| 2018/03/06 | 93,400 | 93,600 | 93,300 | 93,600 | +200 | +0.2% | 380 |
| 2018/03/05 | 94,000 | 94,200 | 93,200 | 93,400 | -1,100 | -1.2% | 636 |
| 2018/03/02 | 94,000 | 94,800 | 94,000 | 94,500 | -500 | -0.5% | 661 |
| 2018/03/01 | 94,300 | 95,800 | 94,300 | 95,000 | +300 | +0.3% | 998 |
| 2018/02/28 | 95,400 | 95,400 | 94,000 | 94,700 | -700 | -0.7% | 906 |
| 2018/02/27 | 96,300 | 96,500 | 95,300 | 95,400 | -900 | -0.9% | 882 |
| 2018/02/26 | 96,000 | 96,500 | 96,000 | 96,300 | +300 | +0.3% | 691 |
| 2018/02/23 | 95,600 | 96,100 | 95,400 | 96,000 | -100 | -0.1% | 567 |
| 2018/02/22 | 96,000 | 96,500 | 95,700 | 96,100 | -400 | -0.4% | 809 |
| 2018/02/21 | 96,600 | 96,800 | 96,400 | 96,500 | ±0 | ±0% | 801 |
| 2018/02/20 | 95,000 | 97,000 | 95,000 | 96,500 | +1,600 | +1.7% | 5,114 |
| 2018/02/19 | 94,700 | 95,000 | 94,500 | 94,900 | +200 | +0.2% | 1,630 |
| 2018/02/16 | 93,800 | 94,700 | 93,800 | 94,700 | +1,000 | +1.1% | 3,350 |
| 2018/02/15 | 92,800 | 93,700 | 92,500 | 93,700 | +800 | +0.9% | 1,147 |
| 2018/02/14 | 92,600 | 93,400 | 92,500 | 92,900 | +300 | +0.3% | 1,651 |
| 2018/02/13 | 93,600 | 94,100 | 92,600 | 92,600 | +500 | +0.5% | 2,074 |
| 2018/02/09 | 91,600 | 92,900 | 91,600 | 92,100 | -1,200 | -1.3% | 1,809 |
| 2018/02/08 | 91,400 | 93,700 | 91,400 | 93,300 | +3,000 | +3.3% | 3,558 |
| 2018/02/07 | 90,500 | 92,400 | 89,700 | 90,300 | +1,300 | +1.5% | 1,929 |
| 2018/02/06 | 89,000 | 90,900 | 88,700 | 89,000 | -1,800 | -2% | 2,958 |
| 2018/02/05 | 90,000 | 90,800 | 90,000 | 90,800 | -200 | -0.2% | 2,064 |
| 2018/02/02 | 91,800 | 91,900 | 91,000 | 91,000 | -800 | -0.9% | 1,286 |
| 2018/02/01 | 91,300 | 92,000 | 91,200 | 91,800 | +800 | +0.9% | 953 |
| 2018/01/31 | 91,000 | 91,400 | 91,000 | 91,000 | -500 | -0.5% | 1,107 |
| 2018/01/30 | 91,900 | 91,900 | 91,400 | 91,500 | -600 | -0.7% | 1,575 |
| 2018/01/29 | 92,300 | 92,400 | 91,700 | 92,100 | -2,600 | -2.7% | 2,632 |
| 2018/01/26 | 95,000 | 95,500 | 94,700 | 94,700 | ±0 | ±0% | 2,466 |
| 2018/01/25 | 94,800 | 95,200 | 94,500 | 94,700 | -100 | -0.1% | 2,155 |
| 2018/01/24 | 94,700 | 95,000 | 94,400 | 94,800 | +300 | +0.3% | 1,892 |
| 2018/01/23 | 94,300 | 94,500 | 93,600 | 94,500 | +900 | +1% | 1,766 |
| 2018/01/22 | 93,800 | 94,000 | 93,300 | 93,600 | +200 | +0.2% | 1,664 |
| 2018/01/19 | 94,100 | 94,200 | 93,000 | 93,400 | -600 | -0.6% | 2,067 |
1801～
1850
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
