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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 126,200 | 126,800 | 125,900 | 126,700 | +700 | +0.6% | 962 |
| 2022/08/25 | 126,300 | 126,300 | 125,500 | 126,000 | ±0 | ±0% | 666 |
| 2022/08/24 | 126,000 | 126,600 | 125,400 | 126,000 | ±0 | ±0% | 1,490 |
| 2022/08/23 | 125,700 | 126,300 | 125,300 | 126,000 | +100 | +0.1% | 976 |
| 2022/08/22 | 126,500 | 126,500 | 125,600 | 125,900 | -1,000 | -0.8% | 1,396 |
| 2022/08/19 | 127,000 | 127,500 | 126,400 | 126,900 | -100 | -0.1% | 1,781 |
| 2022/08/18 | 127,200 | 127,500 | 126,800 | 127,000 | -100 | -0.1% | 834 |
| 2022/08/17 | 127,500 | 127,500 | 127,000 | 127,100 | -400 | -0.3% | 1,091 |
| 2022/08/16 | 126,700 | 127,600 | 126,500 | 127,500 | +500 | +0.4% | 1,790 |
| 2022/08/15 | 126,100 | 127,100 | 126,100 | 127,000 | +600 | +0.5% | 713 |
| 2022/08/12 | 126,300 | 126,700 | 125,900 | 126,400 | +100 | +0.1% | 1,645 |
| 2022/08/10 | 127,000 | 127,100 | 125,600 | 126,300 | -1,000 | -0.8% | 2,132 |
| 2022/08/09 | 126,200 | 127,400 | 126,000 | 127,300 | +1,100 | +0.9% | 1,838 |
| 2022/08/08 | 125,800 | 126,200 | 125,700 | 126,200 | -100 | -0.1% | 1,195 |
| 2022/08/05 | 126,200 | 126,600 | 125,600 | 126,300 | -400 | -0.3% | 1,721 |
| 2022/08/04 | 125,100 | 126,700 | 125,000 | 126,700 | +1,900 | +1.5% | 3,049 |
| 2022/08/03 | 124,600 | 124,800 | 123,800 | 124,800 | +200 | +0.2% | 1,670 |
| 2022/08/02 | 124,200 | 125,200 | 124,100 | 124,600 | +700 | +0.6% | 7,397 |
| 2022/08/01 | 126,300 | 126,500 | 123,900 | 123,900 | -3,100 | -2.4% | 12,281 |
| 2022/07/29 | 126,100 | 127,000 | 125,600 | 127,000 | +900 | +0.7% | 5,194 |
| 2022/07/28 | 126,500 | 127,100 | 124,600 | 126,100 | -1,900 | -1.5% | 10,747 |
| 2022/07/27 | 130,000 | 130,100 | 128,000 | 128,000 | -2,100 | -1.6% | 4,616 |
| 2022/07/26 | 129,000 | 130,500 | 128,700 | 130,100 | -400 | -0.3% | 6,229 |
| 2022/07/25 | 131,100 | 131,900 | 129,700 | 130,500 | -600 | -0.5% | 5,661 |
| 2022/07/22 | 131,700 | 131,800 | 131,000 | 131,100 | -600 | -0.5% | 1,494 |
| 2022/07/21 | 130,600 | 131,700 | 130,600 | 131,700 | +200 | +0.2% | 3,303 |
| 2022/07/20 | 131,700 | 132,300 | 130,200 | 131,500 | -800 | -0.6% | 3,302 |
| 2022/07/19 | 136,200 | 136,700 | 131,400 | 132,300 | +2,500 | +1.9% | 4,953 |
| 2022/07/15 | 130,600 | 130,600 | 129,000 | 129,800 | -1,000 | -0.8% | 1,230 |
| 2022/07/14 | 131,200 | 131,200 | 129,600 | 130,800 | -200 | -0.2% | 2,451 |
| 2022/07/13 | 131,500 | 132,200 | 130,900 | 131,000 | -700 | -0.5% | 1,801 |
| 2022/07/12 | 131,300 | 132,100 | 130,600 | 131,700 | +100 | +0.1% | 1,709 |
| 2022/07/11 | 133,600 | 134,000 | 131,300 | 131,600 | -1,400 | -1.1% | 2,734 |
| 2022/07/08 | 135,000 | 135,200 | 132,600 | 133,000 | -1,700 | -1.3% | 3,138 |
| 2022/07/07 | 133,200 | 135,500 | 133,200 | 134,700 | +2,400 | +1.8% | 1,165 |
| 2022/07/06 | 132,700 | 133,600 | 132,000 | 132,300 | -700 | -0.5% | 1,279 |
| 2022/07/05 | 133,200 | 133,800 | 131,900 | 133,000 | -200 | -0.2% | 1,105 |
| 2022/07/04 | 133,900 | 134,300 | 132,100 | 133,200 | +800 | +0.6% | 1,073 |
| 2022/07/01 | 135,700 | 135,700 | 132,000 | 132,400 | -3,300 | -2.4% | 1,186 |
| 2022/06/30 | 133,700 | 135,700 | 132,800 | 135,700 | +2,000 | +1.5% | 2,642 |
| 2022/06/29 | 131,100 | 133,800 | 130,500 | 133,700 | +3,000 | +2.3% | 3,360 |
| 2022/06/28 | 128,300 | 130,900 | 128,300 | 130,700 | +3,000 | +2.3% | 2,390 |
| 2022/06/27 | 128,900 | 128,900 | 127,100 | 127,700 | +500 | +0.4% | 2,356 |
| 2022/06/24 | 127,900 | 129,300 | 126,600 | 127,200 | -1,100 | -0.9% | 2,517 |
| 2022/06/23 | 127,300 | 129,800 | 127,200 | 128,300 | +700 | +0.5% | 1,994 |
| 2022/06/22 | 128,500 | 128,900 | 126,800 | 127,600 | -1,100 | -0.9% | 2,213 |
| 2022/06/21 | 127,100 | 129,100 | 125,900 | 128,700 | +1,200 | +0.9% | 2,234 |
| 2022/06/20 | 131,000 | 131,700 | 126,700 | 127,500 | -4,600 | -3.5% | 1,831 |
| 2022/06/17 | 128,900 | 132,100 | 126,500 | 132,100 | +1,900 | +1.5% | 19,539 |
| 2022/06/16 | 132,500 | 134,200 | 129,600 | 130,200 | -500 | -0.4% | 3,561 |
551～
600
件表示中 / 2299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
