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 |
|---|---|---|---|---|---|---|---|
| 2017/08/21 | 85,100 | 85,400 | 85,100 | 85,400 | +300 | +0.4% | 259 |
| 2017/08/18 | 85,400 | 85,500 | 85,000 | 85,100 | -100 | -0.1% | 665 |
| 2017/08/17 | 85,200 | 85,400 | 85,100 | 85,200 | +100 | +0.1% | 460 |
| 2017/08/16 | 84,900 | 85,500 | 84,700 | 85,100 | +400 | +0.5% | 686 |
| 2017/08/15 | 84,600 | 85,000 | 84,500 | 84,700 | -200 | -0.2% | 558 |
| 2017/08/14 | 84,800 | 84,900 | 84,300 | 84,900 | ±0 | ±0% | 524 |
| 2017/08/10 | 84,800 | 85,000 | 84,200 | 84,900 | -200 | -0.2% | 943 |
| 2017/08/09 | 84,500 | 85,200 | 84,200 | 85,100 | +900 | +1.1% | 1,613 |
| 2017/08/08 | 84,500 | 85,000 | 84,200 | 84,200 | -100 | -0.1% | 1,490 |
| 2017/08/07 | 84,600 | 84,700 | 84,300 | 84,300 | -200 | -0.2% | 539 |
| 2017/08/04 | 84,500 | 84,700 | 84,400 | 84,500 | ±0 | ±0% | 792 |
| 2017/08/03 | 84,000 | 84,700 | 84,000 | 84,500 | +500 | +0.6% | 604 |
| 2017/08/02 | 84,500 | 84,800 | 84,000 | 84,000 | -400 | -0.5% | 1,169 |
| 2017/08/01 | 84,200 | 84,600 | 84,100 | 84,400 | +300 | +0.4% | 682 |
| 2017/07/31 | 84,700 | 84,700 | 83,900 | 84,100 | -600 | -0.7% | 1,100 |
| 2017/07/28 | 84,400 | 85,100 | 84,400 | 84,700 | ±0 | ±0% | 1,157 |
| 2017/07/27 | 83,800 | 84,800 | 83,200 | 84,700 | -1,800 | -2.1% | 4,098 |
| 2017/07/26 | 86,700 | 87,000 | 86,400 | 86,500 | -200 | -0.2% | 3,049 |
| 2017/07/25 | 86,600 | 86,800 | 86,300 | 86,700 | +300 | +0.3% | 2,435 |
| 2017/07/24 | 86,500 | 86,700 | 86,200 | 86,400 | +200 | +0.2% | 1,669 |
| 2017/07/21 | 86,300 | 86,700 | 86,000 | 86,200 | -100 | -0.1% | 2,277 |
| 2017/07/20 | 86,000 | 86,300 | 86,000 | 86,300 | +400 | +0.5% | 825 |
| 2017/07/19 | 85,800 | 86,200 | 85,600 | 85,900 | +100 | +0.1% | 1,187 |
| 2017/07/18 | 85,500 | 85,900 | 85,400 | 85,800 | +300 | +0.4% | 716 |
| 2017/07/14 | 85,500 | 85,600 | 85,100 | 85,500 | ±0 | ±0% | 743 |
| 2017/07/13 | 85,100 | 85,500 | 85,000 | 85,500 | +500 | +0.6% | 744 |
| 2017/07/12 | 85,500 | 85,900 | 85,000 | 85,000 | -500 | -0.6% | 1,208 |
| 2017/07/11 | 86,300 | 86,300 | 85,100 | 85,500 | ±0 | ±0% | 1,551 |
| 2017/07/10 | 85,500 | 85,800 | 85,100 | 85,500 | +100 | +0.1% | 708 |
| 2017/07/07 | 85,900 | 85,900 | 85,200 | 85,400 | -600 | -0.7% | 651 |
| 2017/07/06 | 85,600 | 86,000 | 85,200 | 86,000 | +400 | +0.5% | 927 |
| 2017/07/05 | 86,100 | 86,100 | 84,900 | 85,600 | -400 | -0.5% | 2,084 |
| 2017/07/04 | 86,400 | 86,600 | 86,000 | 86,000 | -100 | -0.1% | 1,491 |
| 2017/07/03 | 86,100 | 86,500 | 86,100 | 86,100 | -100 | -0.1% | 909 |
| 2017/06/30 | 86,100 | 86,400 | 86,000 | 86,200 | -100 | -0.1% | 1,128 |
| 2017/06/29 | 86,000 | 86,400 | 85,800 | 86,300 | +400 | +0.5% | 1,220 |
| 2017/06/28 | 85,700 | 86,000 | 85,600 | 85,900 | -100 | -0.1% | 873 |
| 2017/06/27 | 85,800 | 86,000 | 85,600 | 86,000 | +600 | +0.7% | 1,057 |
| 2017/06/26 | 85,700 | 85,800 | 85,400 | 85,400 | -200 | -0.2% | 1,100 |
| 2017/06/23 | 85,100 | 85,600 | 85,100 | 85,600 | +300 | +0.4% | 551 |
| 2017/06/22 | 84,900 | 85,500 | 84,700 | 85,300 | +500 | +0.6% | 1,397 |
| 2017/06/21 | 84,500 | 84,800 | 84,500 | 84,800 | +200 | +0.2% | 1,036 |
| 2017/06/20 | 84,400 | 84,600 | 84,100 | 84,600 | +500 | +0.6% | 860 |
| 2017/06/19 | 84,500 | 84,500 | 84,100 | 84,100 | -400 | -0.5% | 733 |
| 2017/06/16 | 84,200 | 84,500 | 84,100 | 84,500 | +200 | +0.2% | 635 |
| 2017/06/15 | 84,200 | 84,300 | 83,900 | 84,300 | +100 | +0.1% | 949 |
| 2017/06/14 | 83,800 | 84,200 | 83,800 | 84,200 | +300 | +0.4% | 507 |
| 2017/06/13 | 83,800 | 84,100 | 83,700 | 83,900 | +100 | +0.1% | 926 |
| 2017/06/12 | 84,200 | 84,200 | 83,800 | 83,800 | ±0 | ±0% | 602 |
| 2017/06/09 | 84,300 | 84,300 | 83,800 | 83,800 | -100 | -0.1% | 531 |
1951～
2000
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
