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 |
|---|---|---|---|---|---|---|---|
| 2025/04/11 | 91,800 | 93,000 | 91,800 | 92,600 | +200 | +0.2% | 851 |
| 2025/04/10 | 91,600 | 93,600 | 90,900 | 92,400 | +1,500 | +1.7% | 1,881 |
| 2025/04/09 | 90,800 | 91,600 | 90,200 | 90,900 | -500 | -0.5% | 1,530 |
| 2025/04/08 | 90,100 | 92,300 | 90,100 | 91,400 | +2,800 | +3.2% | 1,640 |
| 2025/04/07 | 88,900 | 90,500 | 87,800 | 88,600 | -3,500 | -3.8% | 3,185 |
| 2025/04/04 | 91,000 | 92,300 | 91,000 | 92,100 | -200 | -0.2% | 1,221 |
| 2025/04/03 | 91,800 | 92,300 | 90,900 | 92,300 | -700 | -0.8% | 1,218 |
| 2025/04/02 | 93,400 | 93,400 | 92,300 | 93,000 | -1,200 | -1.3% | 940 |
| 2025/04/01 | 93,400 | 94,400 | 93,400 | 94,200 | +1,100 | +1.2% | 943 |
| 2025/03/31 | 95,100 | 95,200 | 93,100 | 93,100 | -1,900 | -2% | 1,310 |
| 2025/03/28 | 94,900 | 95,000 | 94,000 | 95,000 | +100 | +0.1% | 632 |
| 2025/03/27 | 94,200 | 94,900 | 94,100 | 94,900 | +900 | +1% | 829 |
| 2025/03/26 | 93,400 | 94,000 | 92,900 | 94,000 | +1,100 | +1.2% | 746 |
| 2025/03/25 | 92,600 | 93,400 | 92,600 | 92,900 | +300 | +0.3% | 800 |
| 2025/03/24 | 92,400 | 92,800 | 92,200 | 92,600 | +500 | +0.5% | 664 |
| 2025/03/21 | 92,400 | 92,600 | 92,100 | 92,100 | -500 | -0.5% | 1,008 |
| 2025/03/19 | 92,800 | 92,800 | 92,200 | 92,600 | -200 | -0.2% | 594 |
| 2025/03/18 | 91,900 | 93,100 | 91,900 | 92,800 | +400 | +0.4% | 894 |
| 2025/03/17 | 93,200 | 93,300 | 91,900 | 92,400 | -800 | -0.9% | 1,051 |
| 2025/03/14 | 92,600 | 93,400 | 92,500 | 93,200 | +800 | +0.9% | 1,321 |
| 2025/03/13 | 92,000 | 92,700 | 91,900 | 92,400 | +500 | +0.5% | 790 |
| 2025/03/12 | 90,800 | 92,200 | 90,800 | 91,900 | +900 | +1% | 541 |
| 2025/03/11 | 91,200 | 91,800 | 90,900 | 91,000 | -200 | -0.2% | 808 |
| 2025/03/10 | 91,700 | 92,200 | 91,200 | 91,200 | -500 | -0.5% | 801 |
| 2025/03/07 | 92,200 | 92,400 | 91,400 | 91,700 | -1,000 | -1.1% | 1,293 |
| 2025/03/06 | 92,000 | 92,700 | 91,900 | 92,700 | +800 | +0.9% | 768 |
| 2025/03/05 | 92,900 | 93,600 | 91,900 | 91,900 | -1,700 | -1.8% | 837 |
| 2025/03/04 | 92,800 | 94,200 | 92,800 | 93,600 | +300 | +0.3% | 1,565 |
| 2025/03/03 | 93,700 | 95,000 | 92,300 | 93,300 | +1,400 | +1.5% | 2,043 |
| 2025/02/28 | 95,000 | 95,700 | 91,900 | 91,900 | -3,300 | -3.5% | 3,578 |
| 2025/02/27 | 94,900 | 95,200 | 94,300 | 95,200 | +600 | +0.6% | 1,323 |
| 2025/02/26 | 95,500 | 95,500 | 94,100 | 94,600 | -500 | -0.5% | 1,338 |
| 2025/02/25 | 94,200 | 95,200 | 94,200 | 95,100 | +900 | +1% | 703 |
| 2025/02/21 | 94,100 | 94,700 | 94,100 | 94,200 | -100 | -0.1% | 595 |
| 2025/02/20 | 95,400 | 95,400 | 94,300 | 94,300 | -500 | -0.5% | 447 |
| 2025/02/19 | 94,600 | 95,800 | 94,600 | 94,800 | ±0 | ±0% | 995 |
| 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 |
1～
50
件表示中 / 2391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
