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 |
|---|---|---|---|---|---|---|---|
| 2016/01/04 | 86,000 | 86,100 | 84,900 | 85,500 | -700 | -0.8% | 293 |
| 2015/12/30 | 86,100 | 86,600 | 85,500 | 86,200 | +200 | +0.2% | 523 |
| 2015/12/29 | 84,500 | 86,100 | 84,400 | 86,000 | +1,500 | +1.8% | 397 |
| 2015/12/28 | 82,200 | 84,600 | 82,000 | 84,500 | +3,700 | +4.6% | 603 |
| 2015/12/25 | 82,400 | 82,500 | 78,300 | 80,800 | -2,100 | -2.5% | 8,549 |
| 2015/12/24 | 85,000 | 85,100 | 82,800 | 82,900 | -1,300 | -1.5% | 3,792 |
| 2015/12/22 | 85,000 | 85,500 | 84,100 | 84,200 | -1,700 | -2% | 2,101 |
| 2015/12/21 | 86,100 | 86,400 | 85,000 | 85,900 | -200 | -0.2% | 2,030 |
| 2015/12/18 | 86,500 | 86,600 | 86,000 | 86,100 | -300 | -0.3% | 451 |
| 2015/12/17 | 87,900 | 87,900 | 86,300 | 86,400 | -500 | -0.6% | 1,849 |
| 2015/12/16 | 86,000 | 87,000 | 85,900 | 86,900 | +1,400 | +1.6% | 965 |
| 2015/12/15 | 86,700 | 86,700 | 85,500 | 85,500 | -1,000 | -1.2% | 374 |
| 2015/12/14 | 86,900 | 86,900 | 86,000 | 86,500 | -800 | -0.9% | 674 |
| 2015/12/11 | 87,800 | 87,800 | 87,300 | 87,300 | -300 | -0.3% | 313 |
| 2015/12/10 | 88,200 | 88,200 | 87,100 | 87,600 | -700 | -0.8% | 600 |
| 2015/12/09 | 87,600 | 88,400 | 87,500 | 88,300 | +500 | +0.6% | 794 |
| 2015/12/08 | 88,800 | 88,800 | 87,700 | 87,800 | -1,000 | -1.1% | 588 |
| 2015/12/07 | 88,300 | 88,800 | 88,200 | 88,800 | +400 | +0.5% | 351 |
| 2015/12/04 | 88,100 | 88,900 | 88,100 | 88,400 | -100 | -0.1% | 407 |
| 2015/12/03 | 89,500 | 89,500 | 88,000 | 88,500 | -500 | -0.6% | 249 |
| 2015/12/02 | 88,800 | 89,500 | 87,800 | 89,000 | +400 | +0.5% | 827 |
| 2015/12/01 | 88,100 | 88,700 | 88,000 | 88,600 | +500 | +0.6% | 423 |
| 2015/11/30 | 87,900 | 88,400 | 87,800 | 88,100 | -400 | -0.5% | 350 |
| 2015/11/27 | 88,000 | 88,500 | 87,700 | 88,500 | +500 | +0.6% | 613 |
| 2015/11/26 | 87,600 | 88,000 | 87,600 | 88,000 | +700 | +0.8% | 287 |
| 2015/11/25 | 87,000 | 88,200 | 86,900 | 87,300 | +400 | +0.5% | 834 |
| 2015/11/24 | 87,000 | 87,200 | 86,900 | 86,900 | -100 | -0.1% | 582 |
| 2015/11/20 | 86,600 | 87,000 | 86,600 | 87,000 | +300 | +0.3% | 618 |
| 2015/11/19 | 86,700 | 86,900 | 86,600 | 86,700 | +100 | +0.1% | 445 |
| 2015/11/18 | 86,500 | 86,900 | 86,400 | 86,600 | +200 | +0.2% | 291 |
| 2015/11/17 | 86,800 | 87,200 | 86,300 | 86,400 | +400 | +0.5% | 989 |
| 2015/11/16 | 86,000 | 86,600 | 85,700 | 86,000 | -900 | -1% | 451 |
| 2015/11/13 | 86,400 | 86,900 | 86,400 | 86,900 | +500 | +0.6% | 496 |
| 2015/11/12 | 86,400 | 86,500 | 85,900 | 86,400 | +100 | +0.1% | 435 |
| 2015/11/11 | 86,100 | 86,700 | 86,100 | 86,300 | -500 | -0.6% | 258 |
| 2015/11/10 | 85,700 | 86,800 | 85,700 | 86,800 | +700 | +0.8% | 557 |
| 2015/11/09 | 86,500 | 86,800 | 85,000 | 86,100 | -700 | -0.8% | 686 |
| 2015/11/06 | 86,000 | 86,900 | 86,000 | 86,800 | -100 | -0.1% | 217 |
| 2015/11/05 | 87,200 | 87,200 | 84,900 | 86,900 | -200 | -0.2% | 847 |
| 2015/11/04 | 87,500 | 87,600 | 85,600 | 87,100 | ±0 | ±0% | 663 |
| 2015/11/02 | 86,200 | 87,300 | 86,000 | 87,100 | +700 | +0.8% | 579 |
| 2015/10/30 | 85,600 | 86,400 | 85,100 | 86,400 | +1,200 | +1.4% | 456 |
| 2015/10/29 | 84,400 | 85,500 | 84,100 | 85,200 | +1,300 | +1.5% | 644 |
| 2015/10/28 | 83,900 | 84,700 | 83,800 | 83,900 | +200 | +0.2% | 469 |
| 2015/10/27 | 83,200 | 83,700 | 83,000 | 83,700 | +1,000 | +1.2% | 471 |
| 2015/10/26 | 82,800 | 83,300 | 82,700 | 82,700 | +100 | +0.1% | 256 |
| 2015/10/23 | 83,000 | 83,300 | 82,500 | 82,600 | +200 | +0.2% | 261 |
| 2015/10/22 | 83,200 | 83,400 | 82,200 | 82,400 | -600 | -0.7% | 342 |
| 2015/10/21 | 82,700 | 83,400 | 82,300 | 83,000 | +1,200 | +1.5% | 568 |
| 2015/10/20 | 81,800 | 82,300 | 81,800 | 81,800 | ±0 | ±0% | 382 |
2351～
2400
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
