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 |
|---|---|---|---|---|---|---|---|
| 2023/09/26 | 114,900 | 115,300 | 114,200 | 114,400 | -200 | -0.2% | 697 |
| 2023/09/25 | 116,100 | 116,100 | 114,600 | 114,600 | -1,500 | -1.3% | 751 |
| 2023/09/22 | 116,100 | 116,700 | 115,800 | 116,100 | -700 | -0.6% | 841 |
| 2023/09/21 | 117,600 | 117,600 | 116,300 | 116,800 | -800 | -0.7% | 482 |
| 2023/09/20 | 116,700 | 117,600 | 116,500 | 117,600 | +800 | +0.7% | 619 |
| 2023/09/19 | 116,600 | 116,800 | 115,500 | 116,800 | ±0 | ±0% | 488 |
| 2023/09/15 | 115,200 | 116,800 | 114,700 | 116,800 | +1,600 | +1.4% | 1,664 |
| 2023/09/14 | 115,200 | 115,800 | 114,900 | 115,200 | +400 | +0.3% | 429 |
| 2023/09/13 | 115,300 | 116,200 | 114,300 | 114,800 | -600 | -0.5% | 622 |
| 2023/09/12 | 115,500 | 115,700 | 114,600 | 115,400 | +200 | +0.2% | 526 |
| 2023/09/11 | 116,200 | 116,500 | 114,700 | 115,200 | -900 | -0.8% | 520 |
| 2023/09/08 | 115,800 | 116,300 | 115,400 | 116,100 | ±0 | ±0% | 1,121 |
| 2023/09/07 | 116,200 | 116,500 | 115,700 | 116,100 | +200 | +0.2% | 570 |
| 2023/09/06 | 116,700 | 116,900 | 115,900 | 115,900 | -600 | -0.5% | 791 |
| 2023/09/05 | 116,400 | 116,700 | 115,500 | 116,500 | +400 | +0.3% | 694 |
| 2023/09/04 | 115,400 | 116,100 | 115,200 | 116,100 | +200 | +0.2% | 643 |
| 2023/09/01 | 115,400 | 116,100 | 114,400 | 115,900 | -200 | -0.2% | 1,052 |
| 2023/08/31 | 115,400 | 116,400 | 115,100 | 116,100 | +1,000 | +0.9% | 2,191 |
| 2023/08/30 | 115,100 | 115,300 | 114,500 | 115,100 | ±0 | ±0% | 570 |
| 2023/08/29 | 114,000 | 115,100 | 113,500 | 115,100 | +900 | +0.8% | 900 |
| 2023/08/28 | 113,700 | 114,200 | 113,300 | 114,200 | +400 | +0.4% | 616 |
| 2023/08/25 | 113,400 | 113,800 | 112,800 | 113,800 | +400 | +0.4% | 635 |
| 2023/08/24 | 113,200 | 113,400 | 112,800 | 113,400 | +300 | +0.3% | 248 |
| 2023/08/23 | 111,800 | 113,100 | 111,800 | 113,100 | +1,200 | +1.1% | 444 |
| 2023/08/22 | 112,200 | 112,200 | 111,600 | 111,900 | +300 | +0.3% | 389 |
| 2023/08/21 | 112,500 | 112,800 | 111,600 | 111,600 | -1,100 | -1% | 688 |
| 2023/08/18 | 112,000 | 112,800 | 111,800 | 112,700 | +700 | +0.6% | 693 |
| 2023/08/17 | 112,100 | 112,300 | 111,900 | 112,000 | -600 | -0.5% | 413 |
| 2023/08/16 | 112,700 | 112,700 | 112,000 | 112,600 | ±0 | ±0% | 542 |
| 2023/08/15 | 112,800 | 112,900 | 112,200 | 112,600 | -400 | -0.4% | 683 |
| 2023/08/14 | 112,900 | 113,500 | 112,700 | 113,000 | -200 | -0.2% | 625 |
| 2023/08/10 | 113,100 | 113,600 | 112,800 | 113,200 | -200 | -0.2% | 765 |
| 2023/08/09 | 114,000 | 114,000 | 112,900 | 113,400 | -600 | -0.5% | 687 |
| 2023/08/08 | 114,100 | 114,500 | 113,600 | 114,000 | +100 | +0.1% | 473 |
| 2023/08/07 | 113,000 | 114,300 | 113,000 | 113,900 | +800 | +0.7% | 637 |
| 2023/08/04 | 113,100 | 113,400 | 112,800 | 113,100 | -100 | -0.1% | 688 |
| 2023/08/03 | 113,400 | 113,800 | 113,100 | 113,200 | -300 | -0.3% | 547 |
| 2023/08/02 | 114,600 | 114,800 | 113,500 | 113,500 | -1,100 | -1% | 1,078 |
| 2023/08/01 | 116,900 | 116,900 | 114,600 | 114,600 | -1,900 | -1.6% | 1,102 |
| 2023/07/31 | 117,200 | 117,300 | 116,400 | 116,500 | -400 | -0.3% | 1,941 |
| 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 |
151～
200
件表示中 / 2165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
