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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 109,000 | 110,200 | 108,300 | 110,200 | +1,300 | +1.2% | 893 |
| 2024/04/25 | 108,100 | 109,200 | 107,800 | 108,900 | +900 | +0.8% | 491 |
| 2024/04/24 | 108,700 | 108,700 | 108,000 | 108,000 | -100 | -0.1% | 479 |
| 2024/04/23 | 108,300 | 109,400 | 108,100 | 108,100 | +300 | +0.3% | 763 |
| 2024/04/22 | 107,900 | 108,400 | 107,500 | 107,800 | -200 | -0.2% | 967 |
| 2024/04/19 | 107,800 | 108,800 | 106,800 | 108,000 | +200 | +0.2% | 633 |
| 2024/04/18 | 108,200 | 108,700 | 107,800 | 107,800 | -400 | -0.4% | 396 |
| 2024/04/17 | 108,800 | 109,000 | 107,800 | 108,200 | -600 | -0.6% | 519 |
| 2024/04/16 | 107,900 | 109,100 | 107,900 | 108,800 | +500 | +0.5% | 770 |
| 2024/04/15 | 108,400 | 108,900 | 108,000 | 108,300 | -100 | -0.1% | 502 |
| 2024/04/12 | 110,100 | 110,100 | 107,800 | 108,400 | -1,500 | -1.4% | 750 |
| 2024/04/11 | 108,800 | 109,900 | 108,200 | 109,900 | +1,000 | +0.9% | 928 |
| 2024/04/10 | 110,100 | 110,800 | 108,900 | 108,900 | -900 | -0.8% | 784 |
| 2024/04/09 | 109,300 | 110,300 | 109,100 | 109,800 | ±0 | ±0% | 622 |
| 2024/04/08 | 108,600 | 109,800 | 108,400 | 109,800 | +1,600 | +1.5% | 841 |
| 2024/04/05 | 108,700 | 109,100 | 107,500 | 108,200 | -800 | -0.7% | 840 |
| 2024/04/04 | 108,900 | 109,000 | 108,300 | 109,000 | +400 | +0.4% | 444 |
| 2024/04/03 | 109,300 | 109,300 | 108,200 | 108,600 | -500 | -0.5% | 779 |
| 2024/04/02 | 110,200 | 110,200 | 108,700 | 109,100 | -1,100 | -1% | 676 |
| 2024/04/01 | 109,200 | 110,500 | 108,400 | 110,200 | +1,600 | +1.5% | 1,450 |
| 2024/03/29 | 108,600 | 109,600 | 107,600 | 108,600 | +1,600 | +1.5% | 2,823 |
| 2024/03/28 | 108,500 | 108,500 | 107,000 | 107,000 | -1,100 | -1% | 854 |
| 2024/03/27 | 107,500 | 108,700 | 107,500 | 108,100 | +600 | +0.6% | 1,193 |
| 2024/03/26 | 108,100 | 108,100 | 107,100 | 107,500 | -200 | -0.2% | 909 |
| 2024/03/25 | 108,100 | 108,300 | 107,200 | 107,700 | -100 | -0.1% | 891 |
| 2024/03/22 | 107,200 | 108,300 | 106,600 | 107,800 | +700 | +0.7% | 1,263 |
| 2024/03/21 | 106,000 | 107,300 | 105,100 | 107,100 | +1,500 | +1.4% | 1,878 |
| 2024/03/19 | 103,900 | 106,200 | 103,700 | 105,600 | +2,400 | +2.3% | 2,278 |
| 2024/03/18 | 103,900 | 104,000 | 102,300 | 103,200 | +200 | +0.2% | 1,894 |
| 2024/03/15 | 103,000 | 104,400 | 102,800 | 103,000 | +400 | +0.4% | 1,661 |
| 2024/03/14 | 101,300 | 102,600 | 101,300 | 102,600 | +1,400 | +1.4% | 1,095 |
| 2024/03/13 | 101,700 | 101,900 | 100,600 | 101,200 | +100 | +0.1% | 1,009 |
| 2024/03/12 | 101,700 | 101,700 | 100,400 | 101,100 | -500 | -0.5% | 1,453 |
| 2024/03/11 | 101,900 | 102,400 | 101,000 | 101,600 | -300 | -0.3% | 1,366 |
| 2024/03/08 | 102,200 | 102,900 | 101,700 | 101,900 | -900 | -0.9% | 1,322 |
| 2024/03/07 | 103,000 | 103,000 | 102,200 | 102,800 | +400 | +0.4% | 1,335 |
| 2024/03/06 | 102,300 | 103,000 | 102,100 | 102,400 | +100 | +0.1% | 938 |
| 2024/03/05 | 102,500 | 102,600 | 101,800 | 102,300 | -100 | -0.1% | 774 |
| 2024/03/04 | 101,100 | 102,500 | 101,100 | 102,400 | +1,500 | +1.5% | 1,423 |
| 2024/03/01 | 101,600 | 101,800 | 100,700 | 100,900 | -1,000 | -1% | 2,769 |
| 2024/02/29 | 103,700 | 103,700 | 100,700 | 101,900 | -2,300 | -2.2% | 4,513 |
| 2024/02/28 | 104,400 | 104,400 | 103,300 | 104,200 | +400 | +0.4% | 1,244 |
| 2024/02/27 | 103,500 | 104,200 | 102,900 | 103,800 | +300 | +0.3% | 1,323 |
| 2024/02/26 | 102,300 | 103,500 | 102,100 | 103,500 | +1,000 | +1% | 1,709 |
| 2024/02/22 | 103,000 | 103,100 | 101,500 | 102,500 | -800 | -0.8% | 2,163 |
| 2024/02/21 | 103,100 | 103,700 | 102,700 | 103,300 | +400 | +0.4% | 1,079 |
| 2024/02/20 | 102,800 | 103,700 | 102,800 | 102,900 | +400 | +0.4% | 1,135 |
| 2024/02/19 | 103,400 | 103,500 | 102,400 | 102,500 | -700 | -0.7% | 1,532 |
| 2024/02/16 | 103,400 | 103,800 | 102,400 | 103,200 | -200 | -0.2% | 1,904 |
| 2024/02/15 | 104,200 | 104,400 | 102,900 | 103,400 | -600 | -0.6% | 1,738 |
1～
50
件表示中 / 2158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
