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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 108,400 | 108,900 | 108,100 | 108,500 | -200 | -0.2% | 1,152 |
| 2023/02/01 | 109,000 | 109,600 | 108,400 | 108,700 | -300 | -0.3% | 1,197 |
| 2023/01/31 | 110,800 | 111,000 | 108,800 | 109,000 | -1,700 | -1.5% | 1,455 |
| 2023/01/30 | 108,600 | 110,700 | 108,500 | 110,700 | -800 | -0.7% | 1,415 |
| 2023/01/27 | 110,400 | 111,900 | 110,300 | 111,500 | +1,000 | +0.9% | 1,613 |
| 2023/01/26 | 111,600 | 111,600 | 110,200 | 110,500 | -700 | -0.6% | 1,339 |
| 2023/01/25 | 112,000 | 112,600 | 111,100 | 111,200 | -700 | -0.6% | 986 |
| 2023/01/24 | 111,800 | 112,200 | 110,800 | 111,900 | +100 | +0.1% | 1,081 |
| 2023/01/23 | 110,200 | 111,800 | 110,200 | 111,800 | +2,500 | +2.3% | 1,689 |
| 2023/01/20 | 108,600 | 110,200 | 108,400 | 109,300 | +700 | +0.6% | 1,341 |
| 2023/01/19 | 111,800 | 111,800 | 108,500 | 108,600 | -3,200 | -2.9% | 1,873 |
| 2023/01/18 | 110,800 | 112,500 | 109,000 | 111,800 | +1,000 | +0.9% | 2,216 |
| 2023/01/17 | 112,000 | 112,000 | 110,400 | 110,800 | -1,200 | -1.1% | 1,487 |
| 2023/01/16 | 113,400 | 113,400 | 112,000 | 112,000 | -1,400 | -1.2% | 1,767 |
| 2023/01/13 | 113,900 | 114,400 | 113,400 | 113,400 | -700 | -0.6% | 1,145 |
| 2023/01/12 | 114,300 | 114,500 | 113,400 | 114,100 | -900 | -0.8% | 1,057 |
| 2023/01/11 | 114,300 | 115,500 | 114,300 | 115,000 | +500 | +0.4% | 719 |
| 2023/01/10 | 115,000 | 115,200 | 113,800 | 114,500 | +200 | +0.2% | 1,071 |
| 2023/01/06 | 113,500 | 115,000 | 112,700 | 114,300 | -100 | -0.1% | 1,913 |
| 2023/01/05 | 115,200 | 115,300 | 113,600 | 114,400 | -800 | -0.7% | 2,278 |
| 2023/01/04 | 116,000 | 116,100 | 114,600 | 115,200 | -500 | -0.4% | 803 |
| 2022/12/30 | 116,200 | 116,800 | 115,600 | 115,700 | +300 | +0.3% | 1,072 |
| 2022/12/29 | 116,000 | 116,500 | 114,900 | 115,400 | -1,600 | -1.4% | 955 |
| 2022/12/28 | 114,900 | 117,000 | 114,900 | 117,000 | +1,500 | +1.3% | 877 |
| 2022/12/27 | 114,800 | 115,500 | 114,200 | 115,500 | +800 | +0.7% | 894 |
| 2022/12/26 | 115,100 | 115,100 | 113,500 | 114,700 | +500 | +0.4% | 1,205 |
| 2022/12/23 | 115,500 | 115,600 | 114,000 | 114,200 | -1,700 | -1.5% | 1,614 |
| 2022/12/22 | 115,600 | 115,900 | 114,300 | 115,900 | +1,400 | +1.2% | 836 |
| 2022/12/21 | 114,000 | 116,800 | 113,400 | 114,500 | ±0 | ±0% | 2,451 |
| 2022/12/20 | 120,000 | 120,000 | 112,900 | 114,500 | -5,000 | -4.2% | 3,283 |
| 2022/12/19 | 121,200 | 121,300 | 119,500 | 119,500 | -2,600 | -2.1% | 906 |
| 2022/12/16 | 118,900 | 122,100 | 118,500 | 122,100 | +2,900 | +2.4% | 2,414 |
| 2022/12/15 | 119,000 | 119,700 | 118,200 | 119,200 | ±0 | ±0% | 715 |
| 2022/12/14 | 118,900 | 119,600 | 118,500 | 119,200 | +300 | +0.3% | 895 |
| 2022/12/13 | 118,900 | 119,400 | 118,400 | 118,900 | -300 | -0.3% | 569 |
| 2022/12/12 | 120,000 | 120,100 | 118,100 | 119,200 | -500 | -0.4% | 588 |
| 2022/12/09 | 120,200 | 120,200 | 119,200 | 119,700 | +500 | +0.4% | 695 |
| 2022/12/08 | 119,700 | 119,700 | 118,000 | 119,200 | -100 | -0.1% | 947 |
| 2022/12/07 | 119,800 | 119,800 | 118,700 | 119,300 | -500 | -0.4% | 899 |
| 2022/12/06 | 118,500 | 120,000 | 118,000 | 119,800 | +1,700 | +1.4% | 600 |
| 2022/12/05 | 118,400 | 118,500 | 117,600 | 118,100 | -300 | -0.3% | 565 |
| 2022/12/02 | 119,200 | 119,200 | 117,800 | 118,400 | -100 | -0.1% | 844 |
| 2022/12/01 | 119,900 | 120,400 | 118,300 | 118,500 | -1,400 | -1.2% | 651 |
| 2022/11/30 | 120,600 | 120,800 | 119,100 | 119,900 | -1,100 | -0.9% | 1,442 |
| 2022/11/29 | 121,100 | 121,400 | 120,100 | 121,000 | -600 | -0.5% | 692 |
| 2022/11/28 | 121,200 | 121,600 | 120,300 | 121,600 | +1,100 | +0.9% | 1,133 |
| 2022/11/25 | 120,900 | 121,500 | 120,200 | 120,500 | -400 | -0.3% | 886 |
| 2022/11/24 | 121,000 | 121,400 | 120,700 | 120,900 | +300 | +0.2% | 883 |
| 2022/11/22 | 120,700 | 121,000 | 120,100 | 120,600 | -100 | -0.1% | 473 |
| 2022/11/21 | 119,800 | 121,100 | 119,700 | 120,700 | +1,200 | +1% | 754 |
551～
600
件表示中 / 2405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
