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 |
|---|---|---|---|---|---|---|---|
| 2024/02/27 | 103,500 | 104,200 | 102,900 | 103,800 | +300 | +0.3% | 1,323 |
| 2024/02/26 | 102,300 | 103,500 | 102,100 | 103,500 | +1,000 | +1% | 1,709 |
| 2024/02/22 | 103,000 | 103,100 | 101,500 | 102,500 | -800 | -0.8% | 2,163 |
| 2024/02/21 | 103,100 | 103,700 | 102,700 | 103,300 | +400 | +0.4% | 1,079 |
| 2024/02/20 | 102,800 | 103,700 | 102,800 | 102,900 | +400 | +0.4% | 1,135 |
| 2024/02/19 | 103,400 | 103,500 | 102,400 | 102,500 | -700 | -0.7% | 1,532 |
| 2024/02/16 | 103,400 | 103,800 | 102,400 | 103,200 | -200 | -0.2% | 1,904 |
| 2024/02/15 | 104,200 | 104,400 | 102,900 | 103,400 | -600 | -0.6% | 1,738 |
| 2024/02/14 | 105,600 | 105,600 | 103,900 | 104,000 | -1,800 | -1.7% | 2,633 |
| 2024/02/13 | 105,600 | 106,100 | 105,400 | 105,800 | +300 | +0.3% | 1,826 |
| 2024/02/09 | 106,100 | 106,400 | 105,500 | 105,500 | -500 | -0.5% | 1,263 |
| 2024/02/08 | 106,100 | 106,500 | 105,800 | 106,000 | ±0 | ±0% | 1,217 |
| 2024/02/07 | 106,800 | 106,800 | 106,000 | 106,000 | -900 | -0.8% | 1,344 |
| 2024/02/06 | 107,000 | 107,300 | 106,600 | 106,900 | -300 | -0.3% | 936 |
| 2024/02/05 | 106,500 | 108,000 | 106,500 | 107,200 | +200 | +0.2% | 1,499 |
| 2024/02/02 | 106,600 | 107,100 | 106,400 | 107,000 | +1,000 | +0.9% | 1,195 |
| 2024/02/01 | 107,300 | 107,300 | 106,000 | 106,000 | -1,400 | -1.3% | 2,925 |
| 2024/01/31 | 107,200 | 107,900 | 107,100 | 107,400 | +100 | +0.1% | 2,059 |
| 2024/01/30 | 108,400 | 108,400 | 107,300 | 107,300 | -3,400 | -3.1% | 2,506 |
| 2024/01/29 | 110,500 | 111,200 | 110,500 | 110,700 | -200 | -0.2% | 7,756 |
| 2024/01/26 | 110,200 | 110,900 | 110,100 | 110,900 | +100 | +0.1% | 1,105 |
| 2024/01/25 | 111,000 | 111,100 | 110,400 | 110,800 | -300 | -0.3% | 1,538 |
| 2024/01/24 | 111,500 | 111,700 | 111,100 | 111,100 | +100 | +0.1% | 830 |
| 2024/01/23 | 111,400 | 111,500 | 111,000 | 111,000 | -500 | -0.4% | 1,092 |
| 2024/01/22 | 110,000 | 111,500 | 110,000 | 111,500 | +1,600 | +1.5% | 1,427 |
| 2024/01/19 | 110,000 | 110,300 | 109,600 | 109,900 | +500 | +0.5% | 714 |
| 2024/01/18 | 110,500 | 110,500 | 109,100 | 109,400 | -600 | -0.5% | 1,496 |
| 2024/01/17 | 111,100 | 111,300 | 110,000 | 110,000 | -600 | -0.5% | 964 |
| 2024/01/16 | 111,600 | 111,600 | 110,600 | 110,600 | -600 | -0.5% | 876 |
| 2024/01/15 | 110,800 | 111,500 | 110,800 | 111,200 | +400 | +0.4% | 733 |
| 2024/01/12 | 111,000 | 111,100 | 110,500 | 110,800 | +200 | +0.2% | 1,058 |
| 2024/01/11 | 110,400 | 111,200 | 110,300 | 110,600 | +200 | +0.2% | 669 |
| 2024/01/10 | 111,000 | 111,400 | 110,400 | 110,400 | -600 | -0.5% | 803 |
| 2024/01/09 | 110,100 | 111,000 | 110,100 | 111,000 | +900 | +0.8% | 1,055 |
| 2024/01/05 | 109,300 | 110,400 | 109,100 | 110,100 | +1,100 | +1% | 1,121 |
| 2024/01/04 | 109,900 | 110,200 | 109,000 | 109,000 | -700 | -0.6% | 1,047 |
| 2023/12/29 | 109,400 | 109,800 | 109,000 | 109,700 | -100 | -0.1% | 1,190 |
| 2023/12/28 | 108,800 | 110,000 | 108,500 | 109,800 | +1,500 | +1.4% | 692 |
| 2023/12/27 | 107,900 | 108,300 | 107,400 | 108,300 | +1,300 | +1.2% | 1,251 |
| 2023/12/26 | 107,700 | 107,900 | 106,200 | 107,000 | +200 | +0.2% | 1,829 |
| 2023/12/25 | 108,800 | 108,800 | 106,800 | 106,800 | -2,400 | -2.2% | 1,954 |
| 2023/12/22 | 108,700 | 109,200 | 108,500 | 109,200 | +400 | +0.4% | 696 |
| 2023/12/21 | 109,000 | 109,600 | 108,500 | 108,800 | -900 | -0.8% | 626 |
| 2023/12/20 | 109,000 | 109,700 | 108,600 | 109,700 | +600 | +0.5% | 785 |
| 2023/12/19 | 109,300 | 109,300 | 108,400 | 109,100 | -200 | -0.2% | 917 |
| 2023/12/18 | 109,000 | 109,300 | 108,500 | 109,300 | +300 | +0.3% | 839 |
| 2023/12/15 | 110,000 | 110,100 | 108,800 | 109,000 | -1,000 | -0.9% | 1,365 |
| 2023/12/14 | 110,200 | 110,600 | 109,500 | 110,000 | -200 | -0.2% | 592 |
| 2023/12/13 | 110,200 | 110,400 | 109,800 | 110,200 | -400 | -0.4% | 324 |
| 2023/12/12 | 111,200 | 111,200 | 110,200 | 110,600 | ±0 | ±0% | 477 |
51～
100
件表示中 / 2166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
