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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 108,700 | 108,700 | 107,600 | 108,000 | -400 | -0.4% | 2,287 |
| 2025/08/21 | 108,400 | 109,300 | 108,200 | 108,400 | +100 | +0.1% | 1,282 |
| 2025/08/20 | 108,500 | 108,500 | 107,800 | 108,300 | ±0 | ±0% | 1,464 |
| 2025/08/19 | 107,800 | 108,800 | 107,700 | 108,300 | +700 | +0.7% | 1,847 |
| 2025/08/18 | 106,700 | 107,600 | 106,700 | 107,600 | +1,100 | +1% | 1,566 |
| 2025/08/15 | 106,000 | 106,500 | 105,700 | 106,500 | +600 | +0.6% | 1,759 |
| 2025/08/14 | 105,000 | 106,200 | 104,600 | 105,900 | +900 | +0.9% | 1,240 |
| 2025/08/13 | 106,300 | 106,800 | 105,000 | 105,000 | -1,300 | -1.2% | 1,519 |
| 2025/08/12 | 105,600 | 106,400 | 105,000 | 106,300 | +1,100 | +1% | 2,018 |
| 2025/08/08 | 105,900 | 106,000 | 104,500 | 105,200 | -500 | -0.5% | 1,889 |
| 2025/08/07 | 106,000 | 106,600 | 105,000 | 105,700 | +300 | +0.3% | 2,560 |
| 2025/08/06 | 104,400 | 106,300 | 104,000 | 105,400 | +1,000 | +1% | 1,633 |
| 2025/08/05 | 104,500 | 105,200 | 104,100 | 104,400 | ±0 | ±0% | 2,488 |
| 2025/08/04 | 101,500 | 104,400 | 100,600 | 104,400 | +2,800 | +2.8% | 3,586 |
| 2025/08/01 | 99,000 | 101,800 | 98,800 | 101,600 | +2,800 | +2.8% | 3,515 |
| 2025/07/31 | 99,000 | 99,600 | 98,500 | 98,800 | +800 | +0.8% | 2,792 |
| 2025/07/30 | 95,900 | 98,000 | 95,500 | 98,000 | ±0 | ±0% | 4,823 |
| 2025/07/29 | 97,200 | 98,000 | 97,200 | 98,000 | +700 | +0.7% | 8,144 |
| 2025/07/28 | 97,400 | 98,000 | 97,000 | 97,300 | -100 | -0.1% | 2,354 |
| 2025/07/25 | 97,600 | 97,800 | 97,400 | 97,400 | -100 | -0.1% | 876 |
| 2025/07/24 | 97,500 | 97,800 | 97,300 | 97,500 | ±0 | ±0% | 1,226 |
| 2025/07/23 | 98,200 | 98,200 | 97,500 | 97,500 | -400 | -0.4% | 1,212 |
| 2025/07/22 | 97,500 | 98,000 | 96,900 | 97,900 | +400 | +0.4% | 1,469 |
| 2025/07/18 | 98,100 | 98,100 | 97,500 | 97,500 | -300 | -0.3% | 1,202 |
| 2025/07/17 | 97,500 | 97,800 | 97,200 | 97,800 | +100 | +0.1% | 810 |
| 2025/07/16 | 97,500 | 97,900 | 97,400 | 97,700 | +100 | +0.1% | 1,120 |
| 2025/07/15 | 98,000 | 98,000 | 97,300 | 97,600 | -200 | -0.2% | 1,201 |
| 2025/07/14 | 97,100 | 97,900 | 97,000 | 97,800 | +800 | +0.8% | 1,173 |
| 2025/07/11 | 97,300 | 97,400 | 96,700 | 97,000 | +200 | +0.2% | 1,291 |
| 2025/07/10 | 97,100 | 97,500 | 96,600 | 96,800 | +100 | +0.1% | 797 |
| 2025/07/09 | 96,900 | 97,200 | 96,700 | 96,700 | +200 | +0.2% | 1,092 |
| 2025/07/08 | 97,300 | 97,500 | 96,500 | 96,500 | -800 | -0.8% | 1,227 |
| 2025/07/07 | 96,500 | 97,300 | 96,500 | 97,300 | +1,100 | +1.1% | 761 |
| 2025/07/04 | 96,500 | 96,600 | 95,900 | 96,200 | ±0 | ±0% | 1,023 |
| 2025/07/03 | 96,900 | 97,300 | 96,200 | 96,200 | -900 | -0.9% | 1,420 |
| 2025/07/02 | 96,100 | 97,200 | 96,000 | 97,100 | +900 | +0.9% | 944 |
| 2025/07/01 | 97,000 | 97,400 | 96,200 | 96,200 | -800 | -0.8% | 1,236 |
| 2025/06/30 | 97,200 | 97,600 | 96,500 | 97,000 | ±0 | ±0% | 1,432 |
| 2025/06/27 | 97,400 | 97,800 | 97,000 | 97,000 | -300 | -0.3% | 901 |
| 2025/06/26 | 97,200 | 97,300 | 96,600 | 97,300 | +100 | +0.1% | 1,036 |
| 2025/06/25 | 96,800 | 97,200 | 96,600 | 97,200 | +600 | +0.6% | 601 |
| 2025/06/24 | 96,600 | 97,000 | 96,400 | 96,600 | ±0 | ±0% | 556 |
| 2025/06/23 | 96,400 | 97,100 | 95,900 | 96,600 | +200 | +0.2% | 1,113 |
| 2025/06/20 | 96,200 | 96,400 | 95,200 | 96,400 | +200 | +0.2% | 3,708 |
| 2025/06/19 | 96,100 | 96,200 | 95,700 | 96,200 | +100 | +0.1% | 1,160 |
| 2025/06/18 | 95,500 | 96,100 | 95,400 | 96,100 | +600 | +0.6% | 1,366 |
| 2025/06/17 | 94,600 | 95,500 | 93,700 | 95,500 | +1,100 | +1.2% | 1,239 |
| 2025/06/16 | 93,800 | 94,700 | 93,500 | 94,400 | +800 | +0.9% | 1,474 |
| 2025/06/13 | 92,000 | 93,600 | 92,000 | 93,600 | +1,300 | +1.4% | 2,631 |
| 2025/06/12 | 92,400 | 92,700 | 92,200 | 92,300 | -100 | -0.1% | 1,419 |
1～
50
件表示中 / 2481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
