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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 95,400 | 95,500 | 94,600 | 94,800 | -600 | -0.6% | 800 |
| 2025/02/17 | 95,200 | 95,400 | 94,600 | 95,400 | +200 | +0.2% | 654 |
| 2025/02/14 | 92,900 | 95,600 | 92,900 | 95,200 | +2,000 | +2.1% | 2,167 |
| 2025/02/13 | 92,600 | 93,200 | 92,200 | 93,200 | +1,300 | +1.4% | 1,311 |
| 2025/02/12 | 91,400 | 91,900 | 91,300 | 91,900 | +900 | +1% | 920 |
| 2025/02/10 | 91,400 | 91,400 | 90,400 | 91,000 | -100 | -0.1% | 1,274 |
| 2025/02/07 | 92,000 | 92,300 | 90,900 | 91,100 | -900 | -1% | 1,272 |
| 2025/02/06 | 92,700 | 93,100 | 92,000 | 92,000 | -300 | -0.3% | 847 |
| 2025/02/05 | 93,000 | 93,000 | 92,300 | 92,300 | -700 | -0.8% | 860 |
| 2025/02/04 | 93,100 | 93,500 | 92,600 | 93,000 | +300 | +0.3% | 596 |
| 2025/02/03 | 93,500 | 94,200 | 92,600 | 92,700 | -600 | -0.6% | 1,774 |
| 2025/01/31 | 93,300 | 94,200 | 93,000 | 93,300 | -300 | -0.3% | 1,520 |
| 2025/01/30 | 92,300 | 93,700 | 92,300 | 93,600 | -1,900 | -2% | 3,100 |
| 2025/01/29 | 96,200 | 96,400 | 95,400 | 95,500 | -300 | -0.3% | 8,175 |
| 2025/01/28 | 95,700 | 96,800 | 95,700 | 95,800 | +100 | +0.1% | 1,935 |
| 2025/01/27 | 95,500 | 96,000 | 95,000 | 95,700 | +900 | +0.9% | 1,433 |
| 2025/01/24 | 94,000 | 95,200 | 93,800 | 94,800 | +700 | +0.7% | 1,086 |
| 2025/01/23 | 94,400 | 94,400 | 93,500 | 94,100 | ±0 | ±0% | 1,117 |
| 2025/01/22 | 94,900 | 94,900 | 94,100 | 94,100 | -200 | -0.2% | 765 |
| 2025/01/21 | 94,100 | 94,900 | 94,100 | 94,300 | +600 | +0.6% | 1,219 |
| 2025/01/20 | 94,200 | 94,300 | 93,500 | 93,700 | -300 | -0.3% | 1,373 |
| 2025/01/17 | 93,600 | 94,200 | 93,500 | 94,000 | +200 | +0.2% | 826 |
| 2025/01/16 | 94,300 | 94,500 | 93,800 | 93,800 | -500 | -0.5% | 762 |
| 2025/01/15 | 94,300 | 94,400 | 93,700 | 94,300 | +400 | +0.4% | 811 |
| 2025/01/14 | 94,300 | 94,700 | 93,700 | 93,900 | -400 | -0.4% | 1,642 |
| 2025/01/10 | 95,200 | 95,300 | 94,200 | 94,300 | -600 | -0.6% | 1,062 |
| 2025/01/09 | 96,100 | 96,100 | 94,500 | 94,900 | -600 | -0.6% | 1,414 |
| 2025/01/08 | 95,800 | 96,700 | 95,500 | 95,500 | -300 | -0.3% | 1,579 |
| 2025/01/07 | 96,900 | 96,900 | 95,500 | 95,800 | -400 | -0.4% | 1,571 |
| 2025/01/06 | 94,500 | 96,600 | 94,500 | 96,200 | +3,200 | +3.4% | 2,518 |
| 2024/12/30 | 94,200 | 95,000 | 93,000 | 93,000 | -1,000 | -1.1% | 2,515 |
| 2024/12/27 | 92,900 | 94,100 | 92,500 | 94,000 | +2,400 | +2.6% | 2,327 |
| 2024/12/26 | 90,500 | 91,600 | 90,000 | 91,600 | +1,300 | +1.4% | 2,624 |
| 2024/12/25 | 90,400 | 90,700 | 89,900 | 90,300 | +300 | +0.3% | 742 |
| 2024/12/24 | 89,200 | 90,400 | 89,200 | 90,000 | +600 | +0.7% | 1,212 |
| 2024/12/23 | 89,700 | 90,400 | 89,400 | 89,400 | -400 | -0.4% | 1,255 |
| 2024/12/20 | 89,500 | 90,600 | 89,500 | 89,800 | +300 | +0.3% | 2,089 |
| 2024/12/19 | 88,700 | 90,500 | 88,700 | 89,500 | +500 | +0.6% | 1,987 |
| 2024/12/18 | 88,800 | 89,800 | 88,800 | 89,000 | +100 | +0.1% | 1,026 |
| 2024/12/17 | 88,700 | 89,700 | 88,500 | 88,900 | -300 | -0.3% | 1,305 |
| 2024/12/16 | 88,600 | 89,200 | 88,500 | 89,200 | +500 | +0.6% | 946 |
| 2024/12/13 | 88,400 | 89,300 | 88,300 | 88,700 | ±0 | ±0% | 1,850 |
| 2024/12/12 | 88,800 | 89,100 | 88,500 | 88,700 | -300 | -0.3% | 2,236 |
| 2024/12/11 | 89,100 | 89,400 | 88,800 | 89,000 | -200 | -0.2% | 2,333 |
| 2024/12/10 | 89,100 | 89,800 | 89,000 | 89,200 | -400 | -0.4% | 1,885 |
| 2024/12/09 | 90,000 | 90,000 | 89,100 | 89,600 | -500 | -0.6% | 2,648 |
| 2024/12/06 | 90,100 | 90,500 | 90,100 | 90,100 | -200 | -0.2% | 1,038 |
| 2024/12/05 | 90,200 | 90,900 | 90,100 | 90,300 | -200 | -0.2% | 973 |
| 2024/12/04 | 91,500 | 91,500 | 90,500 | 90,500 | -900 | -1% | 1,342 |
| 2024/12/03 | 91,600 | 92,000 | 90,600 | 91,400 | -600 | -0.7% | 1,446 |
51～
100
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
