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 |
|---|---|---|---|---|---|---|---|
| 2017/05/10 | 82,200 | 82,800 | 82,200 | 82,600 | +500 | +0.6% | 1,189 |
| 2017/05/09 | 82,000 | 82,600 | 81,800 | 82,100 | +400 | +0.5% | 1,167 |
| 2017/05/08 | 81,600 | 82,100 | 81,600 | 81,700 | +400 | +0.5% | 784 |
| 2017/05/02 | 81,200 | 81,700 | 81,000 | 81,300 | +100 | +0.1% | 1,212 |
| 2017/05/01 | 81,500 | 81,600 | 80,900 | 81,200 | -200 | -0.2% | 1,646 |
| 2017/04/28 | 81,600 | 81,700 | 81,200 | 81,400 | -200 | -0.2% | 706 |
| 2017/04/27 | 81,600 | 81,800 | 81,400 | 81,600 | -100 | -0.1% | 1,190 |
| 2017/04/26 | 82,100 | 82,300 | 81,700 | 81,700 | -200 | -0.2% | 673 |
| 2017/04/25 | 82,000 | 82,200 | 81,700 | 81,900 | +300 | +0.4% | 606 |
| 2017/04/24 | 81,900 | 81,900 | 81,400 | 81,600 | +200 | +0.2% | 571 |
| 2017/04/21 | 81,500 | 81,900 | 81,400 | 81,400 | +100 | +0.1% | 479 |
| 2017/04/20 | 81,400 | 81,700 | 81,200 | 81,300 | -100 | -0.1% | 645 |
| 2017/04/19 | 81,800 | 81,900 | 81,400 | 81,400 | -400 | -0.5% | 215 |
| 2017/04/18 | 81,800 | 81,900 | 81,400 | 81,800 | +300 | +0.4% | 621 |
| 2017/04/17 | 80,600 | 81,900 | 80,300 | 81,500 | +900 | +1.1% | 967 |
| 2017/04/14 | 81,000 | 81,500 | 80,600 | 80,600 | -700 | -0.9% | 933 |
| 2017/04/13 | 80,900 | 81,700 | 80,700 | 81,300 | +300 | +0.4% | 1,562 |
| 2017/04/12 | 81,500 | 81,600 | 81,000 | 81,000 | -600 | -0.7% | 945 |
| 2017/04/11 | 81,700 | 82,100 | 81,600 | 81,600 | ±0 | ±0% | 571 |
| 2017/04/10 | 82,000 | 82,100 | 81,600 | 81,600 | -300 | -0.4% | 879 |
| 2017/04/07 | 82,200 | 82,400 | 81,900 | 81,900 | -400 | -0.5% | 454 |
| 2017/04/06 | 82,100 | 82,300 | 81,600 | 82,300 | ±0 | ±0% | 1,128 |
| 2017/04/05 | 82,400 | 82,500 | 81,900 | 82,300 | +200 | +0.2% | 895 |
| 2017/04/04 | 82,900 | 83,000 | 82,100 | 82,100 | -300 | -0.4% | 1,049 |
| 2017/04/03 | 82,500 | 83,000 | 82,400 | 82,400 | +100 | +0.1% | 749 |
| 2017/03/31 | 82,900 | 82,900 | 82,300 | 82,300 | -500 | -0.6% | 877 |
| 2017/03/30 | 83,300 | 83,400 | 82,700 | 82,800 | -600 | -0.7% | 1,215 |
| 2017/03/29 | 83,300 | 83,800 | 83,300 | 83,400 | -300 | -0.4% | 476 |
| 2017/03/28 | 83,400 | 83,700 | 83,100 | 83,700 | +300 | +0.4% | 809 |
| 2017/03/27 | 83,200 | 83,400 | 82,800 | 83,400 | +200 | +0.2% | 1,144 |
| 2017/03/24 | 83,200 | 83,500 | 82,900 | 83,200 | +300 | +0.4% | 787 |
| 2017/03/23 | 83,300 | 83,400 | 82,900 | 82,900 | -200 | -0.2% | 865 |
| 2017/03/22 | 83,400 | 83,700 | 83,100 | 83,100 | -400 | -0.5% | 1,229 |
| 2017/03/21 | 83,300 | 83,800 | 83,200 | 83,500 | ±0 | ±0% | 1,687 |
| 2017/03/17 | 83,300 | 83,500 | 83,000 | 83,500 | +100 | +0.1% | 809 |
| 2017/03/16 | 83,300 | 83,400 | 82,800 | 83,400 | -100 | -0.1% | 1,601 |
| 2017/03/15 | 83,200 | 83,500 | 83,100 | 83,500 | +100 | +0.1% | 498 |
| 2017/03/14 | 83,400 | 83,600 | 83,300 | 83,400 | -200 | -0.2% | 618 |
| 2017/03/13 | 83,000 | 83,600 | 83,000 | 83,600 | +600 | +0.7% | 1,090 |
| 2017/03/10 | 83,000 | 83,200 | 82,900 | 83,000 | -200 | -0.2% | 1,055 |
| 2017/03/09 | 83,200 | 83,300 | 83,000 | 83,200 | -100 | -0.1% | 1,024 |
| 2017/03/08 | 83,600 | 83,600 | 83,200 | 83,300 | +100 | +0.1% | 1,041 |
| 2017/03/07 | 83,300 | 83,400 | 83,200 | 83,200 | +100 | +0.1% | 627 |
| 2017/03/06 | 83,200 | 83,500 | 83,100 | 83,100 | -300 | -0.4% | 780 |
| 2017/03/03 | 83,300 | 83,500 | 83,100 | 83,400 | +100 | +0.1% | 681 |
| 2017/03/02 | 83,200 | 83,600 | 83,200 | 83,300 | +100 | +0.1% | 945 |
| 2017/03/01 | 83,400 | 83,600 | 83,100 | 83,200 | -300 | -0.4% | 928 |
| 2017/02/28 | 83,700 | 84,000 | 83,500 | 83,500 | -200 | -0.2% | 645 |
| 2017/02/27 | 84,100 | 84,200 | 83,700 | 83,700 | -300 | -0.4% | 1,071 |
| 2017/02/24 | 83,600 | 84,000 | 83,500 | 84,000 | +400 | +0.5% | 1,040 |
1951～
2000
件表示中 / 2405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
