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 |
|---|---|---|---|---|---|---|---|
| 2016/06/22 | 93,200 | 93,500 | 92,600 | 93,100 | -100 | -0.1% | 515 |
| 2016/06/21 | 91,500 | 93,300 | 91,500 | 93,200 | +1,800 | +2% | 455 |
| 2016/06/20 | 91,300 | 92,000 | 91,300 | 91,400 | +500 | +0.6% | 558 |
| 2016/06/17 | 91,000 | 92,000 | 90,900 | 90,900 | +100 | +0.1% | 374 |
| 2016/06/16 | 92,200 | 92,300 | 90,800 | 90,800 | -700 | -0.8% | 650 |
| 2016/06/15 | 91,800 | 92,000 | 90,600 | 91,500 | +100 | +0.1% | 703 |
| 2016/06/14 | 93,700 | 93,700 | 90,700 | 91,400 | -1,400 | -1.5% | 677 |
| 2016/06/13 | 93,800 | 93,900 | 92,500 | 92,800 | -1,300 | -1.4% | 827 |
| 2016/06/10 | 94,500 | 94,600 | 93,700 | 94,100 | -100 | -0.1% | 615 |
| 2016/06/09 | 94,400 | 94,600 | 94,000 | 94,200 | -200 | -0.2% | 643 |
| 2016/06/08 | 95,000 | 95,000 | 94,200 | 94,400 | -600 | -0.6% | 728 |
| 2016/06/07 | 94,600 | 95,000 | 94,600 | 95,000 | +200 | +0.2% | 213 |
| 2016/06/06 | 94,800 | 94,800 | 94,500 | 94,800 | +100 | +0.1% | 369 |
| 2016/06/03 | 94,700 | 95,000 | 94,300 | 94,700 | +400 | +0.4% | 449 |
| 2016/06/02 | 95,000 | 95,000 | 94,300 | 94,300 | -400 | -0.4% | 382 |
| 2016/06/01 | 94,700 | 94,900 | 94,700 | 94,700 | ±0 | ±0% | 257 |
| 2016/05/31 | 94,600 | 94,800 | 94,500 | 94,700 | +200 | +0.2% | 414 |
| 2016/05/30 | 94,400 | 94,700 | 94,200 | 94,500 | +100 | +0.1% | 403 |
| 2016/05/27 | 94,300 | 94,600 | 94,200 | 94,400 | ±0 | ±0% | 415 |
| 2016/05/26 | 94,600 | 95,400 | 94,200 | 94,400 | -1,100 | -1.2% | 536 |
| 2016/05/25 | 94,400 | 95,500 | 94,300 | 95,500 | +1,000 | +1.1% | 406 |
| 2016/05/24 | 94,300 | 94,800 | 94,300 | 94,500 | +100 | +0.1% | 383 |
| 2016/05/23 | 94,600 | 94,700 | 94,400 | 94,400 | -200 | -0.2% | 182 |
| 2016/05/20 | 94,300 | 94,900 | 94,200 | 94,600 | -400 | -0.4% | 443 |
| 2016/05/19 | 95,200 | 95,300 | 94,800 | 95,000 | +200 | +0.2% | 252 |
| 2016/05/18 | 95,700 | 95,700 | 94,800 | 94,800 | -900 | -0.9% | 413 |
| 2016/05/17 | 95,700 | 95,800 | 95,100 | 95,700 | -200 | -0.2% | 356 |
| 2016/05/16 | 95,900 | 96,000 | 95,100 | 95,900 | +200 | +0.2% | 432 |
| 2016/05/13 | 95,200 | 95,900 | 95,100 | 95,700 | -300 | -0.3% | 243 |
| 2016/05/12 | 95,700 | 96,000 | 95,300 | 96,000 | +600 | +0.6% | 337 |
| 2016/05/11 | 96,000 | 96,100 | 95,400 | 95,400 | -600 | -0.6% | 286 |
| 2016/05/10 | 95,500 | 96,000 | 95,200 | 96,000 | +500 | +0.5% | 417 |
| 2016/05/09 | 94,700 | 95,600 | 94,700 | 95,500 | +900 | +1% | 389 |
| 2016/05/06 | 95,300 | 95,300 | 94,600 | 94,600 | -100 | -0.1% | 296 |
| 2016/05/02 | 95,000 | 95,200 | 94,000 | 94,700 | -500 | -0.5% | 511 |
| 2016/04/28 | 95,200 | 96,100 | 94,600 | 95,200 | +500 | +0.5% | 625 |
| 2016/04/27 | 95,500 | 96,100 | 94,600 | 94,700 | -800 | -0.8% | 893 |
| 2016/04/26 | 95,800 | 96,200 | 95,500 | 95,500 | -200 | -0.2% | 387 |
| 2016/04/25 | 96,300 | 96,500 | 95,700 | 95,700 | +100 | +0.1% | 633 |
| 2016/04/22 | 95,300 | 96,300 | 95,100 | 95,600 | +200 | +0.2% | 879 |
| 2016/04/21 | 95,400 | 96,100 | 95,300 | 95,400 | ±0 | ±0% | 510 |
| 2016/04/20 | 95,400 | 96,100 | 95,400 | 95,400 | +100 | +0.1% | 331 |
| 2016/04/19 | 95,500 | 96,100 | 95,300 | 95,300 | -300 | -0.3% | 510 |
| 2016/04/18 | 95,400 | 96,200 | 95,300 | 95,600 | -300 | -0.3% | 392 |
| 2016/04/15 | 96,900 | 96,900 | 95,400 | 95,900 | -900 | -0.9% | 442 |
| 2016/04/14 | 96,300 | 96,800 | 96,000 | 96,800 | +600 | +0.6% | 449 |
| 2016/04/13 | 95,500 | 96,400 | 95,100 | 96,200 | +1,400 | +1.5% | 718 |
| 2016/04/12 | 96,100 | 96,100 | 94,800 | 94,800 | -300 | -0.3% | 565 |
| 2016/04/11 | 95,600 | 95,700 | 94,300 | 95,100 | -500 | -0.5% | 497 |
| 2016/04/08 | 94,200 | 95,600 | 94,100 | 95,600 | +800 | +0.8% | 740 |
1951～
2000
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
