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 |
|---|---|---|---|---|---|---|---|
| 2023/06/07 | 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 |
| 2023/05/18 | 117,300 | 117,300 | 116,200 | 116,300 | -700 | -0.6% | 567 |
| 2023/05/17 | 118,200 | 118,200 | 116,800 | 117,000 | -1,300 | -1.1% | 648 |
| 2023/05/16 | 118,000 | 118,400 | 117,500 | 118,300 | +300 | +0.3% | 390 |
| 2023/05/15 | 116,900 | 118,500 | 116,600 | 118,000 | +1,100 | +0.9% | 693 |
| 2023/05/12 | 117,900 | 117,900 | 116,300 | 116,900 | -800 | -0.7% | 756 |
| 2023/05/11 | 116,900 | 117,700 | 116,100 | 117,700 | +700 | +0.6% | 626 |
| 2023/05/10 | 118,300 | 118,300 | 116,700 | 117,000 | -1,300 | -1.1% | 877 |
| 2023/05/09 | 118,200 | 118,800 | 117,800 | 118,300 | +300 | +0.3% | 990 |
| 2023/05/08 | 116,500 | 118,300 | 116,500 | 118,000 | +1,500 | +1.3% | 866 |
| 2023/05/02 | 115,900 | 116,800 | 115,300 | 116,500 | +600 | +0.5% | 1,717 |
| 2023/05/01 | 116,000 | 116,000 | 115,400 | 115,900 | ±0 | ±0% | 542 |
| 2023/04/28 | 114,600 | 116,000 | 114,600 | 115,900 | +1,000 | +0.9% | 790 |
| 2023/04/27 | 114,200 | 115,600 | 114,200 | 114,900 | +200 | +0.2% | 593 |
| 2023/04/26 | 114,200 | 115,200 | 114,000 | 114,700 | +400 | +0.3% | 1,156 |
| 2023/04/25 | 113,900 | 114,900 | 113,800 | 114,300 | ±0 | ±0% | 894 |
| 2023/04/24 | 113,300 | 114,500 | 113,300 | 114,300 | +1,000 | +0.9% | 688 |
| 2023/04/21 | 112,600 | 113,500 | 112,600 | 113,300 | +300 | +0.3% | 517 |
| 2023/04/20 | 112,500 | 113,300 | 112,400 | 113,000 | +900 | +0.8% | 692 |
| 2023/04/19 | 112,700 | 112,700 | 111,400 | 112,100 | -900 | -0.8% | 521 |
| 2023/04/18 | 114,200 | 114,200 | 112,700 | 113,000 | -300 | -0.3% | 572 |
| 2023/04/17 | 113,000 | 113,400 | 112,400 | 113,300 | +500 | +0.4% | 475 |
| 2023/04/14 | 113,000 | 113,100 | 111,900 | 112,800 | +600 | +0.5% | 666 |
| 2023/04/13 | 111,900 | 112,500 | 111,800 | 112,200 | +300 | +0.3% | 492 |
| 2023/04/12 | 112,800 | 113,100 | 111,900 | 111,900 | -1,100 | -1% | 737 |
| 2023/04/11 | 112,200 | 113,700 | 112,200 | 113,000 | +500 | +0.4% | 655 |
| 2023/04/10 | 112,100 | 113,100 | 112,100 | 112,500 | +400 | +0.4% | 678 |
| 2023/04/07 | 112,500 | 113,000 | 111,900 | 112,100 | -400 | -0.4% | 996 |
| 2023/04/06 | 112,100 | 112,700 | 111,200 | 112,500 | +600 | +0.5% | 937 |
| 2023/04/05 | 114,300 | 114,600 | 111,400 | 111,900 | -2,900 | -2.5% | 1,324 |
| 2023/04/04 | 113,900 | 115,200 | 112,800 | 114,800 | +1,500 | +1.3% | 2,394 |
| 2023/04/03 | 111,300 | 113,600 | 110,900 | 113,300 | +1,600 | +1.4% | 1,419 |
| 2023/03/31 | 112,200 | 112,200 | 110,200 | 111,700 | -800 | -0.7% | 1,861 |
| 2023/03/30 | 111,200 | 112,700 | 111,000 | 112,500 | +400 | +0.4% | 1,087 |
| 2023/03/29 | 111,400 | 112,600 | 110,800 | 112,100 | +1,400 | +1.3% | 945 |
| 2023/03/28 | 110,300 | 111,000 | 109,300 | 110,700 | +400 | +0.4% | 805 |
| 2023/03/27 | 110,500 | 111,100 | 109,900 | 110,300 | -500 | -0.5% | 746 |
501～
550
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
