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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 91,500 | 91,700 | 90,900 | 91,000 | -100 | -0.1% | 535 |
| 2024/11/20 | 90,800 | 91,900 | 90,800 | 91,100 | -100 | -0.1% | 954 |
| 2024/11/19 | 90,600 | 91,200 | 90,600 | 91,200 | +600 | +0.7% | 759 |
| 2024/11/18 | 91,400 | 91,400 | 90,500 | 90,600 | -500 | -0.5% | 1,085 |
| 2024/11/15 | 90,600 | 91,200 | 90,600 | 91,100 | +200 | +0.2% | 1,181 |
| 2024/11/14 | 91,800 | 91,800 | 90,500 | 90,900 | -1,100 | -1.2% | 979 |
| 2024/11/13 | 92,400 | 92,400 | 91,200 | 92,000 | -300 | -0.3% | 785 |
| 2024/11/12 | 91,500 | 92,400 | 91,500 | 92,300 | +1,000 | +1.1% | 1,050 |
| 2024/11/11 | 91,200 | 91,300 | 90,500 | 91,300 | ±0 | ±0% | 2,512 |
| 2024/11/08 | 92,000 | 92,700 | 91,300 | 91,300 | -1,100 | -1.2% | 1,696 |
| 2024/11/07 | 92,900 | 93,300 | 92,100 | 92,400 | +100 | +0.1% | 1,291 |
| 2024/11/06 | 92,000 | 93,600 | 92,000 | 92,300 | +200 | +0.2% | 1,729 |
| 2024/11/05 | 93,000 | 93,200 | 91,700 | 92,100 | -800 | -0.9% | 2,191 |
| 2024/11/01 | 93,800 | 94,000 | 92,900 | 92,900 | -1,100 | -1.2% | 1,528 |
| 2024/10/31 | 94,800 | 94,900 | 93,900 | 94,000 | -500 | -0.5% | 1,026 |
| 2024/10/30 | 94,600 | 95,100 | 94,400 | 94,500 | -300 | -0.3% | 885 |
| 2024/10/29 | 94,300 | 94,800 | 93,800 | 94,800 | +500 | +0.5% | 872 |
| 2024/10/28 | 94,200 | 94,400 | 93,700 | 94,300 | +100 | +0.1% | 663 |
| 2024/10/25 | 93,700 | 94,200 | 93,600 | 94,200 | +500 | +0.5% | 1,178 |
| 2024/10/24 | 94,300 | 94,400 | 93,700 | 93,700 | -600 | -0.6% | 1,274 |
| 2024/10/23 | 94,500 | 94,800 | 94,200 | 94,300 | -400 | -0.4% | 1,343 |
| 2024/10/22 | 95,000 | 95,100 | 94,500 | 94,700 | -300 | -0.3% | 1,196 |
| 2024/10/21 | 95,000 | 95,500 | 94,700 | 95,000 | -100 | -0.1% | 1,292 |
| 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 |
1～
50
件表示中 / 2298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
