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 |
|---|---|---|---|---|---|---|---|
| 2025/06/23 | 96,400 | 97,100 | 95,900 | 96,600 | +200 | +0.2% | 1,113 |
| 2025/06/20 | 96,200 | 96,400 | 95,200 | 96,400 | +200 | +0.2% | 3,708 |
| 2025/06/19 | 96,100 | 96,200 | 95,700 | 96,200 | +100 | +0.1% | 1,160 |
| 2025/06/18 | 95,500 | 96,100 | 95,400 | 96,100 | +600 | +0.6% | 1,366 |
| 2025/06/17 | 94,600 | 95,500 | 93,700 | 95,500 | +1,100 | +1.2% | 1,239 |
| 2025/06/16 | 93,800 | 94,700 | 93,500 | 94,400 | +800 | +0.9% | 1,474 |
| 2025/06/13 | 92,000 | 93,600 | 92,000 | 93,600 | +1,300 | +1.4% | 2,631 |
| 2025/06/12 | 92,400 | 92,700 | 92,200 | 92,300 | -100 | -0.1% | 1,419 |
| 2025/06/11 | 91,600 | 92,700 | 91,400 | 92,400 | +900 | +1% | 1,953 |
| 2025/06/10 | 91,800 | 91,900 | 91,500 | 91,500 | -100 | -0.1% | 1,163 |
| 2025/06/09 | 92,100 | 92,300 | 91,600 | 91,600 | -700 | -0.8% | 937 |
| 2025/06/06 | 92,000 | 92,300 | 91,600 | 92,300 | +300 | +0.3% | 989 |
| 2025/06/05 | 91,600 | 92,000 | 91,200 | 92,000 | +600 | +0.7% | 1,150 |
| 2025/06/04 | 91,600 | 91,800 | 91,400 | 91,400 | -200 | -0.2% | 754 |
| 2025/06/03 | 91,800 | 91,800 | 91,200 | 91,600 | -300 | -0.3% | 1,050 |
| 2025/06/02 | 92,000 | 92,000 | 91,600 | 91,900 | -200 | -0.2% | 1,040 |
| 2025/05/30 | 92,300 | 92,700 | 91,800 | 92,100 | -300 | -0.3% | 1,450 |
| 2025/05/29 | 92,600 | 92,600 | 92,000 | 92,400 | -300 | -0.3% | 1,247 |
| 2025/05/28 | 92,300 | 92,700 | 92,000 | 92,700 | +500 | +0.5% | 979 |
| 2025/05/27 | 91,800 | 92,200 | 91,700 | 92,200 | +600 | +0.7% | 565 |
| 2025/05/26 | 91,700 | 92,000 | 91,400 | 91,600 | +100 | +0.1% | 836 |
| 2025/05/23 | 91,600 | 92,000 | 91,300 | 91,500 | -200 | -0.2% | 863 |
| 2025/05/22 | 91,600 | 91,900 | 91,200 | 91,700 | -200 | -0.2% | 778 |
| 2025/05/21 | 91,900 | 92,000 | 91,400 | 91,900 | +100 | +0.1% | 1,125 |
| 2025/05/20 | 92,600 | 92,600 | 91,600 | 91,800 | -700 | -0.8% | 1,383 |
| 2025/05/19 | 92,500 | 92,700 | 91,500 | 92,500 | -500 | -0.5% | 1,582 |
| 2025/05/16 | 93,100 | 93,300 | 92,400 | 93,000 | -100 | -0.1% | 729 |
| 2025/05/15 | 92,700 | 93,200 | 92,300 | 93,100 | +300 | +0.3% | 959 |
| 2025/05/14 | 92,400 | 92,800 | 92,200 | 92,800 | +500 | +0.5% | 956 |
| 2025/05/13 | 93,500 | 93,600 | 92,300 | 92,300 | -1,600 | -1.7% | 1,272 |
| 2025/05/12 | 93,500 | 93,900 | 93,100 | 93,900 | +300 | +0.3% | 543 |
| 2025/05/09 | 93,400 | 93,600 | 92,700 | 93,600 | +400 | +0.4% | 1,115 |
| 2025/05/08 | 94,400 | 94,400 | 92,900 | 93,200 | -800 | -0.9% | 893 |
| 2025/05/07 | 94,900 | 95,200 | 93,900 | 94,000 | -1,200 | -1.3% | 1,114 |
| 2025/05/02 | 94,200 | 95,200 | 93,900 | 95,200 | +700 | +0.7% | 1,043 |
| 2025/05/01 | 92,600 | 94,500 | 92,400 | 94,500 | +1,800 | +1.9% | 614 |
| 2025/04/30 | 92,400 | 93,000 | 92,200 | 92,700 | +200 | +0.2% | 487 |
| 2025/04/28 | 92,900 | 92,900 | 92,200 | 92,500 | ±0 | ±0% | 641 |
| 2025/04/25 | 92,500 | 92,800 | 91,900 | 92,500 | ±0 | ±0% | 767 |
| 2025/04/24 | 94,000 | 94,000 | 92,500 | 92,500 | -1,200 | -1.3% | 401 |
| 2025/04/23 | 94,800 | 95,100 | 93,600 | 93,700 | -600 | -0.6% | 927 |
| 2025/04/22 | 94,600 | 95,200 | 94,200 | 94,300 | -500 | -0.5% | 832 |
| 2025/04/21 | 94,000 | 94,800 | 93,800 | 94,800 | +1,100 | +1.2% | 326 |
| 2025/04/18 | 93,700 | 94,500 | 93,500 | 93,700 | +100 | +0.1% | 641 |
| 2025/04/17 | 93,500 | 94,400 | 92,800 | 93,600 | +400 | +0.4% | 1,251 |
| 2025/04/16 | 92,800 | 93,800 | 92,800 | 93,200 | +300 | +0.3% | 618 |
| 2025/04/15 | 93,100 | 93,200 | 92,000 | 92,900 | ±0 | ±0% | 1,144 |
| 2025/04/14 | 92,800 | 94,100 | 92,800 | 92,900 | +300 | +0.3% | 760 |
| 2025/04/11 | 91,800 | 93,000 | 91,800 | 92,600 | +200 | +0.2% | 851 |
| 2025/04/10 | 91,600 | 93,600 | 90,900 | 92,400 | +1,500 | +1.7% | 1,881 |
1～
50
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
