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 |
|---|---|---|---|---|---|---|---|
| 2024/08/26 | 102,500 | 103,700 | 102,500 | 103,700 | +900 | +0.9% | 349 |
| 2024/08/23 | 102,100 | 103,000 | 102,100 | 102,800 | +300 | +0.3% | 366 |
| 2024/08/22 | 103,000 | 103,000 | 101,700 | 102,500 | -200 | -0.2% | 506 |
| 2024/08/21 | 103,600 | 103,600 | 102,700 | 102,700 | -900 | -0.9% | 415 |
| 2024/08/20 | 103,100 | 103,900 | 102,800 | 103,600 | +700 | +0.7% | 517 |
| 2024/08/19 | 102,300 | 103,000 | 101,700 | 102,900 | -700 | -0.7% | 557 |
| 2024/08/16 | 102,800 | 103,600 | 102,100 | 103,600 | +1,200 | +1.2% | 596 |
| 2024/08/15 | 102,200 | 102,400 | 101,000 | 102,400 | +200 | +0.2% | 637 |
| 2024/08/14 | 101,300 | 102,200 | 100,400 | 102,200 | +1,000 | +1% | 1,092 |
| 2024/08/13 | 98,600 | 101,200 | 98,600 | 101,200 | +2,600 | +2.6% | 848 |
| 2024/08/09 | 99,300 | 100,100 | 98,300 | 98,600 | -700 | -0.7% | 1,165 |
| 2024/08/08 | 100,000 | 101,800 | 99,300 | 99,300 | -700 | -0.7% | 883 |
| 2024/08/07 | 97,300 | 101,600 | 97,300 | 100,000 | +1,300 | +1.3% | 1,992 |
| 2024/08/06 | 97,000 | 100,700 | 96,800 | 98,700 | +1,600 | +1.6% | 2,191 |
| 2024/08/05 | 100,400 | 100,700 | 96,600 | 97,100 | -3,700 | -3.7% | 2,378 |
| 2024/08/02 | 101,200 | 101,600 | 100,100 | 100,800 | -1,100 | -1.1% | 1,572 |
| 2024/08/01 | 102,500 | 102,800 | 101,300 | 101,900 | -700 | -0.7% | 1,012 |
| 2024/07/31 | 102,300 | 103,300 | 102,200 | 102,600 | +100 | +0.1% | 586 |
| 2024/07/30 | 103,100 | 103,500 | 102,200 | 102,500 | -2,600 | -2.5% | 1,822 |
| 2024/07/29 | 105,100 | 105,200 | 104,400 | 105,100 | ±0 | ±0% | 4,148 |
| 2024/07/26 | 106,300 | 106,300 | 105,100 | 105,100 | -1,100 | -1% | 763 |
| 2024/07/25 | 105,500 | 106,200 | 105,100 | 106,200 | +700 | +0.7% | 694 |
| 2024/07/24 | 105,400 | 106,100 | 105,000 | 105,500 | +500 | +0.5% | 536 |
| 2024/07/23 | 104,700 | 105,700 | 104,500 | 105,000 | +700 | +0.7% | 502 |
| 2024/07/22 | 105,900 | 105,900 | 104,300 | 104,300 | -1,600 | -1.5% | 573 |
| 2024/07/19 | 106,000 | 106,400 | 105,200 | 105,900 | +100 | +0.1% | 489 |
| 2024/07/18 | 105,900 | 106,600 | 105,700 | 105,800 | -100 | -0.1% | 388 |
| 2024/07/17 | 105,300 | 105,900 | 104,800 | 105,900 | +600 | +0.6% | 482 |
| 2024/07/16 | 105,900 | 105,900 | 105,000 | 105,300 | -700 | -0.7% | 316 |
| 2024/07/12 | 104,400 | 106,000 | 104,400 | 106,000 | +1,700 | +1.6% | 817 |
| 2024/07/11 | 104,900 | 105,100 | 104,200 | 104,300 | -100 | -0.1% | 397 |
| 2024/07/10 | 104,200 | 105,500 | 104,000 | 104,400 | +100 | +0.1% | 917 |
| 2024/07/09 | 104,000 | 104,500 | 103,700 | 104,300 | -200 | -0.2% | 431 |
| 2024/07/08 | 103,800 | 104,800 | 103,400 | 104,500 | +700 | +0.7% | 1,084 |
| 2024/07/05 | 104,300 | 104,700 | 103,800 | 103,800 | -600 | -0.6% | 676 |
| 2024/07/04 | 104,200 | 104,700 | 104,200 | 104,400 | +100 | +0.1% | 221 |
| 2024/07/03 | 104,500 | 105,000 | 104,200 | 104,300 | -400 | -0.4% | 490 |
| 2024/07/02 | 104,900 | 105,200 | 104,400 | 104,700 | +300 | +0.3% | 464 |
| 2024/07/01 | 105,800 | 105,800 | 104,100 | 104,400 | -1,000 | -0.9% | 942 |
| 2024/06/28 | 105,600 | 105,700 | 104,900 | 105,400 | -200 | -0.2% | 490 |
| 2024/06/27 | 105,700 | 105,700 | 104,600 | 105,600 | -200 | -0.2% | 706 |
| 2024/06/26 | 105,300 | 105,900 | 105,000 | 105,800 | +800 | +0.8% | 777 |
| 2024/06/25 | 103,700 | 105,000 | 103,700 | 105,000 | +1,200 | +1.2% | 579 |
| 2024/06/24 | 104,600 | 104,600 | 103,100 | 103,800 | ±0 | ±0% | 978 |
| 2024/06/21 | 105,100 | 106,000 | 103,200 | 103,800 | -1,300 | -1.2% | 2,149 |
| 2024/06/20 | 105,200 | 106,400 | 105,100 | 105,100 | +300 | +0.3% | 574 |
| 2024/06/19 | 103,700 | 105,000 | 103,700 | 104,800 | +900 | +0.9% | 409 |
| 2024/06/18 | 104,000 | 104,000 | 103,500 | 103,900 | ±0 | ±0% | 302 |
| 2024/06/17 | 104,100 | 104,100 | 103,500 | 103,900 | +200 | +0.2% | 488 |
| 2024/06/14 | 103,000 | 104,200 | 103,000 | 103,700 | +500 | +0.5% | 679 |
201～
250
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
