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 |
|---|---|---|---|---|---|---|---|
| 2023/07/28 | 115,800 | 117,500 | 115,700 | 116,900 | -3,500 | -2.9% | 6,494 |
| 2023/07/27 | 119,800 | 120,500 | 119,400 | 120,400 | +600 | +0.5% | 1,866 |
| 2023/07/26 | 120,800 | 120,800 | 119,500 | 119,800 | -1,000 | -0.8% | 1,668 |
| 2023/07/25 | 121,600 | 121,800 | 120,200 | 120,800 | -800 | -0.7% | 1,004 |
| 2023/07/24 | 120,600 | 121,600 | 120,500 | 121,600 | +1,500 | +1.2% | 646 |
| 2023/07/21 | 120,900 | 120,900 | 120,100 | 120,100 | -400 | -0.3% | 588 |
| 2023/07/20 | 120,600 | 121,300 | 120,300 | 120,500 | -300 | -0.2% | 828 |
| 2023/07/19 | 120,500 | 120,800 | 120,000 | 120,800 | +500 | +0.4% | 442 |
| 2023/07/18 | 120,100 | 120,800 | 119,700 | 120,300 | +300 | +0.3% | 930 |
| 2023/07/14 | 119,400 | 120,200 | 119,400 | 120,000 | +1,400 | +1.2% | 1,042 |
| 2023/07/13 | 119,100 | 119,300 | 118,200 | 118,600 | -400 | -0.3% | 806 |
| 2023/07/12 | 119,500 | 120,000 | 119,000 | 119,000 | -300 | -0.3% | 645 |
| 2023/07/11 | 119,600 | 120,100 | 119,000 | 119,300 | -300 | -0.3% | 873 |
| 2023/07/10 | 120,000 | 120,500 | 119,300 | 119,600 | -400 | -0.3% | 1,623 |
| 2023/07/07 | 119,800 | 120,400 | 119,500 | 120,000 | +400 | +0.3% | 468 |
| 2023/07/06 | 120,300 | 120,300 | 119,300 | 119,600 | -500 | -0.4% | 448 |
| 2023/07/05 | 120,600 | 120,700 | 119,400 | 120,100 | -500 | -0.4% | 859 |
| 2023/07/04 | 120,100 | 120,800 | 119,900 | 120,600 | +900 | +0.8% | 665 |
| 2023/07/03 | 120,300 | 120,600 | 119,100 | 119,700 | +400 | +0.3% | 741 |
| 2023/06/30 | 120,100 | 120,200 | 118,700 | 119,300 | -1,300 | -1.1% | 1,081 |
| 2023/06/29 | 121,400 | 121,600 | 120,100 | 120,600 | -800 | -0.7% | 842 |
| 2023/06/28 | 120,000 | 121,400 | 119,700 | 121,400 | +1,400 | +1.2% | 935 |
| 2023/06/27 | 119,200 | 120,000 | 118,400 | 120,000 | +800 | +0.7% | 854 |
| 2023/06/26 | 118,600 | 119,200 | 117,400 | 119,200 | +900 | +0.8% | 468 |
| 2023/06/23 | 118,200 | 118,800 | 118,000 | 118,300 | +100 | +0.1% | 814 |
| 2023/06/22 | 119,000 | 119,000 | 117,500 | 118,200 | -300 | -0.3% | 385 |
| 2023/06/21 | 118,700 | 118,900 | 117,500 | 118,500 | ±0 | ±0% | 687 |
| 2023/06/20 | 118,200 | 118,500 | 117,300 | 118,500 | +300 | +0.3% | 600 |
| 2023/06/19 | 117,800 | 118,200 | 117,500 | 118,200 | +700 | +0.6% | 559 |
| 2023/06/16 | 118,300 | 118,300 | 116,900 | 117,500 | -900 | -0.8% | 755 |
| 2023/06/15 | 117,600 | 118,500 | 117,300 | 118,400 | +900 | +0.8% | 1,180 |
| 2023/06/14 | 117,000 | 117,500 | 116,400 | 117,500 | +800 | +0.7% | 675 |
| 2023/06/13 | 117,500 | 117,500 | 116,100 | 116,700 | -200 | -0.2% | 545 |
| 2023/06/12 | 117,000 | 117,300 | 116,300 | 116,900 | +100 | +0.1% | 310 |
| 2023/06/09 | 116,600 | 117,300 | 116,100 | 116,800 | +1,200 | +1% | 810 |
| 2023/06/08 | 116,000 | 116,000 | 114,900 | 115,600 | +300 | +0.3% | 1,107 |
| 2023/06/07 | 116,100 | 116,700 | 115,300 | 115,300 | -600 | -0.5% | 1,335 |
| 2023/06/06 | 115,700 | 116,000 | 114,800 | 115,900 | +600 | +0.5% | 636 |
| 2023/06/05 | 115,000 | 115,500 | 114,800 | 115,300 | +300 | +0.3% | 529 |
| 2023/06/02 | 114,300 | 115,500 | 113,900 | 115,000 | +900 | +0.8% | 673 |
| 2023/06/01 | 117,200 | 117,200 | 114,100 | 114,100 | -5,900 | -4.9% | 1,283 |
| 2023/05/31 | 115,700 | 120,000 | 115,100 | 120,000 | +3,500 | +3% | 2,422 |
| 2023/05/30 | 116,200 | 116,500 | 115,300 | 116,500 | +1,000 | +0.9% | 482 |
| 2023/05/29 | 115,800 | 116,100 | 115,100 | 115,500 | +300 | +0.3% | 554 |
| 2023/05/26 | 115,700 | 115,700 | 114,200 | 115,200 | +200 | +0.2% | 752 |
| 2023/05/25 | 115,700 | 115,700 | 114,100 | 115,000 | -400 | -0.3% | 702 |
| 2023/05/24 | 115,300 | 116,000 | 114,600 | 115,400 | -300 | -0.3% | 716 |
| 2023/05/23 | 116,600 | 116,600 | 114,800 | 115,700 | -700 | -0.6% | 839 |
| 2023/05/22 | 116,500 | 116,900 | 116,000 | 116,400 | -400 | -0.3% | 441 |
| 2023/05/19 | 116,000 | 116,900 | 115,700 | 116,800 | +500 | +0.4% | 771 |
501～
550
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
