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 |
|---|---|---|---|---|---|---|---|
| 2024/10/18 | 95,500 | 96,100 | 95,000 | 95,100 | -700 | -0.7% | 889 |
| 2024/10/17 | 95,300 | 96,000 | 95,100 | 95,800 | +500 | +0.5% | 637 |
| 2024/10/16 | 95,600 | 95,700 | 95,000 | 95,300 | -600 | -0.6% | 1,152 |
| 2024/10/15 | 97,000 | 97,000 | 95,300 | 95,900 | -1,800 | -1.8% | 1,884 |
| 2024/10/11 | 96,200 | 98,000 | 95,900 | 97,700 | +1,400 | +1.5% | 2,237 |
| 2024/10/10 | 96,900 | 97,000 | 96,300 | 96,300 | -600 | -0.6% | 1,433 |
| 2024/10/09 | 97,500 | 97,500 | 96,900 | 96,900 | -200 | -0.2% | 766 |
| 2024/10/08 | 97,700 | 97,800 | 97,100 | 97,100 | -800 | -0.8% | 943 |
| 2024/10/07 | 98,700 | 98,700 | 97,500 | 97,900 | -600 | -0.6% | 976 |
| 2024/10/04 | 99,100 | 99,200 | 98,500 | 98,500 | -600 | -0.6% | 908 |
| 2024/10/03 | 99,700 | 100,400 | 99,100 | 99,100 | -600 | -0.6% | 730 |
| 2024/10/02 | 99,900 | 99,900 | 99,300 | 99,700 | -600 | -0.6% | 632 |
| 2024/10/01 | 101,100 | 101,100 | 99,700 | 100,300 | -200 | -0.2% | 553 |
| 2024/09/30 | 100,600 | 101,300 | 100,500 | 100,500 | -800 | -0.8% | 651 |
| 2024/09/27 | 100,900 | 101,800 | 100,600 | 101,300 | +500 | +0.5% | 487 |
| 2024/09/26 | 101,200 | 101,200 | 100,400 | 100,800 | -100 | -0.1% | 440 |
| 2024/09/25 | 99,900 | 101,500 | 99,500 | 100,900 | +200 | +0.2% | 770 |
| 2024/09/24 | 100,600 | 100,700 | 100,200 | 100,700 | +100 | +0.1% | 571 |
| 2024/09/20 | 101,900 | 102,800 | 100,300 | 100,600 | -1,300 | -1.3% | 922 |
| 2024/09/19 | 100,900 | 101,900 | 100,900 | 101,900 | +1,300 | +1.3% | 431 |
| 2024/09/18 | 100,600 | 101,500 | 100,400 | 100,600 | -600 | -0.6% | 379 |
| 2024/09/17 | 100,800 | 101,200 | 99,500 | 101,200 | +300 | +0.3% | 694 |
| 2024/09/13 | 101,500 | 101,500 | 100,000 | 100,900 | +500 | +0.5% | 1,038 |
| 2024/09/12 | 100,100 | 100,900 | 99,800 | 100,400 | +300 | +0.3% | 315 |
| 2024/09/11 | 99,900 | 100,100 | 99,400 | 100,100 | -300 | -0.3% | 837 |
| 2024/09/10 | 99,800 | 100,800 | 99,600 | 100,400 | +1,200 | +1.2% | 686 |
| 2024/09/09 | 99,300 | 99,800 | 98,900 | 99,200 | -600 | -0.6% | 604 |
| 2024/09/06 | 100,800 | 100,800 | 99,700 | 99,800 | -600 | -0.6% | 704 |
| 2024/09/05 | 100,900 | 101,500 | 100,400 | 100,400 | -1,000 | -1% | 732 |
| 2024/09/04 | 102,400 | 103,000 | 100,700 | 101,400 | -1,200 | -1.2% | 894 |
| 2024/09/03 | 102,700 | 103,000 | 102,200 | 102,600 | -500 | -0.5% | 348 |
| 2024/09/02 | 103,200 | 103,700 | 102,600 | 103,100 | +200 | +0.2% | 538 |
| 2024/08/30 | 103,000 | 103,300 | 101,800 | 102,900 | -200 | -0.2% | 1,349 |
| 2024/08/29 | 104,100 | 105,000 | 103,000 | 103,100 | -1,700 | -1.6% | 552 |
| 2024/08/28 | 103,900 | 104,900 | 103,800 | 104,800 | +500 | +0.5% | 666 |
| 2024/08/27 | 103,900 | 104,900 | 103,700 | 104,300 | +600 | +0.6% | 531 |
| 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 |
201～
250
件表示中 / 2475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
