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 |
|---|---|---|---|---|---|---|---|
| 2016/09/02 | 81,200 | 81,400 | 80,700 | 80,800 | -600 | -0.7% | 1,118 |
| 2016/09/01 | 81,600 | 81,900 | 81,300 | 81,400 | -300 | -0.4% | 1,087 |
| 2016/08/31 | 82,400 | 82,500 | 81,500 | 81,700 | -800 | -1% | 937 |
| 2016/08/30 | 82,900 | 83,700 | 82,500 | 82,500 | -500 | -0.6% | 962 |
| 2016/08/29 | 82,100 | 83,000 | 81,600 | 83,000 | +1,000 | +1.2% | 1,484 |
| 2016/08/26 | 81,900 | 82,200 | 81,700 | 82,000 | +100 | +0.1% | 941 |
| 2016/08/25 | 82,300 | 82,700 | 81,700 | 81,900 | -400 | -0.5% | 1,510 |
| 2016/08/24 | 82,700 | 83,100 | 82,200 | 82,300 | -400 | -0.5% | 983 |
| 2016/08/23 | 82,100 | 83,000 | 82,000 | 82,700 | +200 | +0.2% | 1,345 |
| 2016/08/22 | 83,400 | 83,400 | 82,500 | 82,500 | -900 | -1.1% | 1,663 |
| 2016/08/19 | 84,000 | 84,000 | 83,200 | 83,400 | -900 | -1.1% | 1,286 |
| 2016/08/18 | 83,800 | 84,300 | 83,100 | 84,300 | ±0 | ±0% | 1,787 |
| 2016/08/17 | 84,400 | 84,400 | 83,800 | 84,300 | -200 | -0.2% | 1,584 |
| 2016/08/16 | 85,100 | 85,100 | 84,500 | 84,500 | -600 | -0.7% | 1,291 |
| 2016/08/15 | 84,900 | 85,200 | 84,800 | 85,100 | +200 | +0.2% | 769 |
| 2016/08/12 | 84,900 | 85,300 | 84,800 | 84,900 | -200 | -0.2% | 1,212 |
| 2016/08/10 | 85,200 | 85,400 | 85,000 | 85,100 | -100 | -0.1% | 1,241 |
| 2016/08/09 | 86,100 | 86,100 | 85,000 | 85,200 | -900 | -1% | 3,231 |
| 2016/08/08 | 86,500 | 86,700 | 85,800 | 86,100 | -600 | -0.7% | 1,530 |
| 2016/08/05 | 86,800 | 86,900 | 86,300 | 86,700 | -200 | -0.2% | 2,190 |
| 2016/08/04 | 87,000 | 87,000 | 86,600 | 86,900 | +300 | +0.3% | 2,637 |
| 2016/08/03 | 86,500 | 87,000 | 86,400 | 86,600 | ±0 | ±0% | 3,051 |
| 2016/08/02 | 87,300 | 87,300 | 86,600 | 86,600 | -2,800 | -3.1% | 14,837 |
| 2016/08/01 | 88,200 | 92,900 | 88,200 | 89,400 | +2,200 | +2.5% | 15,646 |
| 2016/07/29 | 88,500 | 88,800 | 87,200 | 87,200 | -1,100 | -1.2% | 3,845 |
| 2016/07/28 | 89,700 | 90,100 | 87,800 | 88,300 | -2,200 | -2.4% | 5,822 |
| 2016/07/27 | 89,600 | 90,800 | 89,500 | 90,500 | -3,300 | -3.5% | 2,098 |
| 2016/07/26 | 92,600 | 94,000 | 92,300 | 93,800 | +1,200 | +1.3% | 3,130 |
| 2016/07/25 | 91,900 | 92,900 | 91,800 | 92,600 | +1,200 | +1.3% | 2,213 |
| 2016/07/22 | 90,100 | 91,900 | 90,100 | 91,400 | +1,200 | +1.3% | 1,330 |
| 2016/07/21 | 91,700 | 91,700 | 90,100 | 90,200 | -1,300 | -1.4% | 3,500 |
| 2016/07/20 | 91,500 | 92,100 | 91,300 | 91,500 | ±0 | ±0% | 884 |
| 2016/07/19 | 91,400 | 91,700 | 91,300 | 91,500 | +100 | +0.1% | 1,049 |
| 2016/07/15 | 92,200 | 92,200 | 91,400 | 91,400 | -300 | -0.3% | 1,165 |
| 2016/07/14 | 92,000 | 92,000 | 91,600 | 91,700 | +200 | +0.2% | 1,102 |
| 2016/07/13 | 92,000 | 92,000 | 91,400 | 91,500 | -100 | -0.1% | 777 |
| 2016/07/12 | 91,700 | 91,800 | 90,900 | 91,600 | -200 | -0.2% | 1,465 |
| 2016/07/11 | 91,700 | 92,200 | 91,600 | 91,800 | +600 | +0.7% | 309 |
| 2016/07/08 | 91,900 | 92,500 | 91,200 | 91,200 | -700 | -0.8% | 563 |
| 2016/07/07 | 92,200 | 92,300 | 91,500 | 91,900 | -200 | -0.2% | 388 |
| 2016/07/06 | 93,400 | 93,600 | 91,800 | 92,100 | -1,600 | -1.7% | 1,097 |
| 2016/07/05 | 93,500 | 94,000 | 93,400 | 93,700 | -100 | -0.1% | 339 |
| 2016/07/04 | 93,500 | 94,200 | 92,900 | 93,800 | -200 | -0.2% | 581 |
| 2016/07/01 | 93,800 | 94,000 | 93,000 | 94,000 | +200 | +0.2% | 933 |
| 2016/06/30 | 93,100 | 93,900 | 92,900 | 93,800 | +1,200 | +1.3% | 1,132 |
| 2016/06/29 | 93,600 | 93,600 | 92,100 | 92,600 | -200 | -0.2% | 813 |
| 2016/06/28 | 91,900 | 92,900 | 91,200 | 92,800 | +2,100 | +2.3% | 1,045 |
| 2016/06/27 | 90,900 | 92,100 | 90,500 | 90,700 | +400 | +0.4% | 866 |
| 2016/06/24 | 93,000 | 93,500 | 89,000 | 90,300 | -2,700 | -2.9% | 1,372 |
| 2016/06/23 | 92,600 | 93,000 | 91,900 | 93,000 | -100 | -0.1% | 441 |
1901～
1950
件表示中 / 2190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
