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 |
|---|---|---|---|---|---|---|---|
| 2016/04/06 | 95,700 | 96,100 | 95,100 | 95,200 | -800 | -0.8% | 459 |
| 2016/04/05 | 96,300 | 96,600 | 95,100 | 96,000 | -400 | -0.4% | 685 |
| 2016/04/04 | 94,900 | 97,400 | 94,800 | 96,400 | +800 | +0.8% | 948 |
| 2016/04/01 | 98,000 | 98,300 | 95,600 | 95,600 | -2,600 | -2.6% | 1,184 |
| 2016/03/31 | 96,700 | 98,600 | 96,500 | 98,200 | +1,700 | +1.8% | 1,258 |
| 2016/03/30 | 96,800 | 97,000 | 96,400 | 96,500 | ±0 | ±0% | 493 |
| 2016/03/29 | 96,300 | 96,700 | 95,800 | 96,500 | +300 | +0.3% | 540 |
| 2016/03/28 | 96,600 | 96,600 | 95,300 | 96,200 | +100 | +0.1% | 578 |
| 2016/03/25 | 95,800 | 96,700 | 95,300 | 96,100 | +300 | +0.3% | 653 |
| 2016/03/24 | 95,100 | 96,100 | 95,100 | 95,800 | -800 | -0.8% | 576 |
| 2016/03/23 | 95,300 | 96,800 | 95,200 | 96,600 | +1,500 | +1.6% | 1,010 |
| 2016/03/22 | 94,300 | 95,200 | 94,300 | 95,100 | +1,000 | +1.1% | 954 |
| 2016/03/18 | 93,700 | 94,100 | 93,000 | 94,100 | +400 | +0.4% | 1,000 |
| 2016/03/17 | 93,400 | 93,700 | 93,000 | 93,700 | +500 | +0.5% | 583 |
| 2016/03/16 | 93,100 | 93,800 | 92,500 | 93,200 | +800 | +0.9% | 962 |
| 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 |
2251～
2300
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
