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 |
|---|---|---|---|---|---|---|---|
| 2017/02/01 | 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 |
| 2017/01/12 | 87,500 | 87,700 | 87,000 | 87,000 | -600 | -0.7% | 1,846 |
| 2017/01/11 | 87,700 | 87,800 | 87,400 | 87,600 | +100 | +0.1% | 1,625 |
| 2017/01/10 | 87,700 | 87,900 | 87,400 | 87,500 | -100 | -0.1% | 2,176 |
| 2017/01/06 | 87,300 | 87,600 | 87,200 | 87,600 | +500 | +0.6% | 2,302 |
| 2017/01/05 | 87,300 | 87,400 | 86,800 | 87,100 | -200 | -0.2% | 1,932 |
| 2017/01/04 | 86,900 | 87,300 | 86,800 | 87,300 | +600 | +0.7% | 1,766 |
| 2016/12/30 | 85,900 | 86,800 | 85,800 | 86,700 | +900 | +1% | 1,933 |
| 2016/12/29 | 86,200 | 86,400 | 85,600 | 85,800 | -300 | -0.3% | 1,320 |
| 2016/12/28 | 85,300 | 86,300 | 85,200 | 86,100 | +900 | +1.1% | 1,849 |
| 2016/12/27 | 85,100 | 85,300 | 84,600 | 85,200 | ±0 | ±0% | 1,998 |
| 2016/12/26 | 84,800 | 85,300 | 84,600 | 85,200 | +400 | +0.5% | 2,040 |
| 2016/12/22 | 84,600 | 84,800 | 84,400 | 84,800 | +200 | +0.2% | 876 |
| 2016/12/21 | 84,800 | 84,900 | 84,500 | 84,600 | -100 | -0.1% | 1,392 |
| 2016/12/20 | 84,700 | 85,000 | 84,500 | 84,700 | -100 | -0.1% | 1,053 |
| 2016/12/19 | 84,700 | 85,000 | 84,600 | 84,800 | +100 | +0.1% | 1,035 |
| 2016/12/16 | 84,800 | 84,900 | 84,500 | 84,700 | -200 | -0.2% | 851 |
| 2016/12/15 | 85,000 | 85,000 | 84,600 | 84,900 | ±0 | ±0% | 810 |
| 2016/12/14 | 84,800 | 85,000 | 84,500 | 84,900 | +100 | +0.1% | 1,375 |
| 2016/12/13 | 84,800 | 84,900 | 84,300 | 84,800 | -100 | -0.1% | 1,259 |
| 2016/12/12 | 85,100 | 85,600 | 84,900 | 84,900 | -100 | -0.1% | 1,775 |
| 2016/12/09 | 85,300 | 85,500 | 84,800 | 85,000 | -100 | -0.1% | 1,438 |
| 2016/12/08 | 84,500 | 85,600 | 84,400 | 85,100 | +700 | +0.8% | 1,623 |
| 2016/12/07 | 84,100 | 84,400 | 83,800 | 84,400 | +300 | +0.4% | 1,265 |
| 2016/12/06 | 83,500 | 84,200 | 83,400 | 84,100 | +900 | +1.1% | 977 |
| 2016/12/05 | 83,400 | 83,700 | 83,100 | 83,200 | ±0 | ±0% | 812 |
| 2016/12/02 | 83,600 | 84,200 | 83,200 | 83,200 | -500 | -0.6% | 1,369 |
| 2016/12/01 | 84,500 | 84,500 | 83,600 | 83,700 | -600 | -0.7% | 1,096 |
| 2016/11/30 | 84,500 | 84,700 | 84,000 | 84,300 | +200 | +0.2% | 959 |
| 2016/11/29 | 84,000 | 84,700 | 83,700 | 84,100 | +500 | +0.6% | 1,487 |
| 2016/11/28 | 83,900 | 84,200 | 83,400 | 83,600 | +200 | +0.2% | 1,275 |
| 2016/11/25 | 83,900 | 84,300 | 83,100 | 83,400 | -700 | -0.8% | 1,824 |
| 2016/11/24 | 82,900 | 84,600 | 82,700 | 84,100 | +1,400 | +1.7% | 1,138 |
| 2016/11/22 | 82,800 | 82,900 | 82,600 | 82,700 | -100 | -0.1% | 642 |
| 2016/11/21 | 82,200 | 83,000 | 82,200 | 82,800 | +600 | +0.7% | 785 |
| 2016/11/18 | 82,100 | 82,400 | 82,000 | 82,200 | +100 | +0.1% | 1,025 |
| 2016/11/17 | 81,500 | 82,100 | 81,300 | 82,100 | +600 | +0.7% | 1,401 |
2051～
2100
件表示中 / 2439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
