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 |
|---|---|---|---|---|---|---|---|
| 2017/03/24 | 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 |
| 2017/02/23 | 83,300 | 83,700 | 83,200 | 83,600 | +400 | +0.5% | 1,116 |
| 2017/02/22 | 83,200 | 83,700 | 83,200 | 83,200 | -100 | -0.1% | 645 |
| 2017/02/21 | 83,100 | 83,500 | 83,100 | 83,300 | ±0 | ±0% | 507 |
| 2017/02/20 | 83,000 | 83,300 | 82,900 | 83,300 | +400 | +0.5% | 661 |
| 2017/02/17 | 83,300 | 83,300 | 82,900 | 82,900 | -400 | -0.5% | 532 |
| 2017/02/16 | 83,400 | 83,400 | 83,000 | 83,300 | -100 | -0.1% | 745 |
| 2017/02/15 | 83,200 | 83,400 | 82,900 | 83,400 | +100 | +0.1% | 855 |
| 2017/02/14 | 83,500 | 83,500 | 83,200 | 83,300 | -300 | -0.4% | 636 |
| 2017/02/13 | 83,000 | 83,600 | 83,000 | 83,600 | +600 | +0.7% | 793 |
| 2017/02/10 | 83,000 | 83,300 | 82,900 | 83,000 | +100 | +0.1% | 638 |
| 2017/02/09 | 83,000 | 83,400 | 82,900 | 82,900 | +100 | +0.1% | 999 |
| 2017/02/08 | 82,700 | 83,200 | 82,700 | 82,800 | +100 | +0.1% | 937 |
| 2017/02/07 | 83,000 | 83,300 | 82,600 | 82,700 | -200 | -0.2% | 745 |
| 2017/02/06 | 82,800 | 83,500 | 82,500 | 82,900 | +300 | +0.4% | 1,167 |
| 2017/02/03 | 82,700 | 83,100 | 82,400 | 82,600 | -100 | -0.1% | 660 |
| 2017/02/02 | 83,500 | 83,700 | 82,700 | 82,700 | -800 | -1% | 1,692 |
| 2017/02/01 | 83,800 | 83,800 | 83,500 | 83,500 | -300 | -0.4% | 947 |
| 2017/01/31 | 84,000 | 84,200 | 83,800 | 83,800 | -300 | -0.4% | 1,534 |
| 2017/01/30 | 84,500 | 84,500 | 84,000 | 84,100 | -500 | -0.6% | 1,994 |
| 2017/01/27 | 84,200 | 84,800 | 84,000 | 84,600 | -2,400 | -2.8% | 2,969 |
| 2017/01/26 | 87,200 | 87,200 | 86,300 | 87,000 | +200 | +0.2% | 4,014 |
| 2017/01/25 | 87,100 | 87,300 | 86,500 | 86,800 | -200 | -0.2% | 2,964 |
| 2017/01/24 | 86,900 | 87,000 | 86,600 | 87,000 | +100 | +0.1% | 1,692 |
| 2017/01/23 | 87,000 | 87,000 | 86,600 | 86,900 | +500 | +0.6% | 1,696 |
| 2017/01/20 | 86,200 | 86,500 | 85,900 | 86,400 | +300 | +0.3% | 943 |
| 2017/01/19 | 85,800 | 86,200 | 85,800 | 86,100 | +300 | +0.3% | 1,020 |
| 2017/01/18 | 86,000 | 86,200 | 85,700 | 85,800 | -500 | -0.6% | 1,313 |
| 2017/01/17 | 86,700 | 86,700 | 86,100 | 86,300 | -500 | -0.6% | 1,356 |
| 2017/01/16 | 87,100 | 87,300 | 86,600 | 86,800 | -200 | -0.2% | 1,471 |
| 2017/01/13 | 87,000 | 87,000 | 86,600 | 87,000 | ±0 | ±0% | 1,325 |
2051～
2100
件表示中 / 2475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
