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 |
|---|---|---|---|---|---|---|---|
| 2016/03/15 | 93,500 | 93,500 | 92,100 | 92,400 | -800 | -0.9% | 692 |
| 2016/03/14 | 93,900 | 94,100 | 93,100 | 93,200 | -700 | -0.7% | 687 |
| 2016/03/11 | 93,600 | 94,100 | 93,400 | 93,900 | +400 | +0.4% | 1,113 |
| 2016/03/10 | 94,000 | 94,000 | 92,800 | 93,500 | +100 | +0.1% | 948 |
| 2016/03/09 | 92,600 | 94,300 | 91,400 | 93,400 | +1,400 | +1.5% | 1,039 |
| 2016/03/08 | 91,400 | 92,500 | 91,200 | 92,000 | +800 | +0.9% | 913 |
| 2016/03/07 | 90,100 | 91,200 | 90,000 | 91,200 | +1,700 | +1.9% | 737 |
| 2016/03/04 | 89,200 | 89,800 | 88,900 | 89,500 | +300 | +0.3% | 1,238 |
| 2016/03/03 | 88,400 | 89,500 | 87,800 | 89,200 | +2,000 | +2.3% | 1,005 |
| 2016/03/02 | 87,300 | 88,400 | 87,200 | 87,200 | +300 | +0.3% | 713 |
| 2016/03/01 | 86,200 | 86,900 | 86,100 | 86,900 | +1,000 | +1.2% | 576 |
| 2016/02/29 | 86,300 | 86,600 | 85,900 | 85,900 | -200 | -0.2% | 710 |
| 2016/02/26 | 86,000 | 87,000 | 85,800 | 86,100 | +700 | +0.8% | 945 |
| 2016/02/25 | 85,700 | 85,800 | 85,200 | 85,400 | +300 | +0.4% | 621 |
| 2016/02/24 | 84,600 | 85,500 | 84,500 | 85,100 | +100 | +0.1% | 469 |
| 2016/02/23 | 85,900 | 86,000 | 84,900 | 85,000 | -300 | -0.4% | 351 |
| 2016/02/22 | 86,500 | 86,500 | 85,300 | 85,300 | -500 | -0.6% | 567 |
| 2016/02/19 | 85,600 | 86,300 | 85,100 | 85,800 | +200 | +0.2% | 417 |
| 2016/02/18 | 86,600 | 86,700 | 84,700 | 85,600 | -500 | -0.6% | 558 |
| 2016/02/17 | 85,800 | 86,800 | 85,000 | 86,100 | +200 | +0.2% | 603 |
| 2016/02/16 | 85,600 | 87,400 | 84,300 | 85,900 | +1,100 | +1.3% | 1,175 |
| 2016/02/15 | 83,500 | 85,700 | 83,000 | 84,800 | +2,400 | +2.9% | 1,182 |
| 2016/02/12 | 79,700 | 82,600 | 79,000 | 82,400 | +400 | +0.5% | 1,529 |
| 2016/02/10 | 85,600 | 85,600 | 81,700 | 82,000 | -2,100 | -2.5% | 974 |
| 2016/02/09 | 86,500 | 86,500 | 84,000 | 84,100 | -2,100 | -2.4% | 1,186 |
| 2016/02/08 | 86,800 | 87,100 | 85,900 | 86,200 | -400 | -0.5% | 539 |
| 2016/02/05 | 87,000 | 87,400 | 86,400 | 86,600 | ±0 | ±0% | 681 |
| 2016/02/04 | 87,400 | 87,500 | 86,600 | 86,600 | -200 | -0.2% | 839 |
| 2016/02/03 | 86,600 | 86,900 | 85,100 | 86,800 | ±0 | ±0% | 916 |
| 2016/02/02 | 85,800 | 87,500 | 84,900 | 86,800 | +2,500 | +3% | 1,645 |
| 2016/02/01 | 84,200 | 85,400 | 83,800 | 84,300 | +1,700 | +2.1% | 1,848 |
| 2016/01/29 | 80,500 | 82,700 | 80,100 | 82,600 | +2,300 | +2.9% | 818 |
| 2016/01/28 | 80,300 | 80,800 | 80,200 | 80,300 | -900 | -1.1% | 234 |
| 2016/01/27 | 80,900 | 81,200 | 80,000 | 81,200 | +100 | +0.1% | 697 |
| 2016/01/26 | 80,600 | 81,600 | 80,000 | 81,100 | ±0 | ±0% | 530 |
| 2016/01/25 | 80,800 | 81,200 | 79,600 | 81,100 | +1,100 | +1.4% | 461 |
| 2016/01/22 | 78,800 | 80,200 | 78,800 | 80,000 | +1,500 | +1.9% | 471 |
| 2016/01/21 | 78,600 | 80,400 | 78,500 | 78,500 | -1,400 | -1.8% | 656 |
| 2016/01/20 | 81,300 | 81,600 | 79,900 | 79,900 | -1,400 | -1.7% | 514 |
| 2016/01/19 | 80,900 | 81,400 | 80,600 | 81,300 | +400 | +0.5% | 254 |
| 2016/01/18 | 80,600 | 81,200 | 80,100 | 80,900 | -500 | -0.6% | 410 |
| 2016/01/15 | 82,400 | 82,400 | 81,400 | 81,400 | -100 | -0.1% | 200 |
| 2016/01/14 | 82,300 | 82,300 | 81,100 | 81,500 | -1,500 | -1.8% | 441 |
| 2016/01/13 | 82,700 | 83,800 | 81,800 | 83,000 | +2,200 | +2.7% | 408 |
| 2016/01/12 | 83,300 | 83,500 | 80,700 | 80,800 | -2,400 | -2.9% | 823 |
| 2016/01/08 | 83,000 | 84,300 | 82,900 | 83,200 | -400 | -0.5% | 515 |
| 2016/01/07 | 84,100 | 84,500 | 83,000 | 83,600 | -1,000 | -1.2% | 441 |
| 2016/01/06 | 85,100 | 85,200 | 84,200 | 84,600 | -400 | -0.5% | 284 |
| 2016/01/05 | 85,100 | 85,700 | 84,300 | 85,000 | -500 | -0.6% | 323 |
| 2016/01/04 | 86,000 | 86,100 | 84,900 | 85,500 | -700 | -0.8% | 293 |
2001～
2050
件表示中 / 2174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
