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 |
|---|---|---|---|---|---|---|---|
| 2022/07/01 | 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 |
| 2022/06/15 | 134,100 | 135,800 | 130,300 | 130,700 | -3,100 | -2.3% | 2,843 |
| 2022/06/14 | 137,000 | 137,900 | 133,600 | 133,800 | -3,900 | -2.8% | 2,059 |
| 2022/06/13 | 138,300 | 138,700 | 137,000 | 137,700 | -300 | -0.2% | 1,334 |
| 2022/06/10 | 138,600 | 139,400 | 137,800 | 138,000 | -600 | -0.4% | 1,419 |
| 2022/06/09 | 138,900 | 139,200 | 138,200 | 138,600 | -900 | -0.6% | 1,602 |
| 2022/06/08 | 140,600 | 141,000 | 139,500 | 139,500 | -2,000 | -1.4% | 1,303 |
| 2022/06/07 | 139,900 | 141,500 | 139,600 | 141,500 | +2,800 | +2% | 1,868 |
| 2022/06/06 | 137,700 | 140,000 | 137,700 | 138,700 | +700 | +0.5% | 1,883 |
| 2022/06/03 | 138,800 | 138,900 | 137,200 | 138,000 | -500 | -0.4% | 1,701 |
| 2022/06/02 | 137,500 | 138,700 | 136,600 | 138,500 | +2,300 | +1.7% | 1,716 |
| 2022/06/01 | 135,500 | 137,400 | 135,500 | 136,200 | -700 | -0.5% | 1,645 |
| 2022/05/31 | 138,000 | 138,100 | 136,300 | 136,900 | -1,600 | -1.2% | 2,704 |
| 2022/05/30 | 136,700 | 138,500 | 136,300 | 138,500 | +2,000 | +1.5% | 1,344 |
| 2022/05/27 | 136,200 | 137,400 | 135,500 | 136,500 | -100 | -0.1% | 2,596 |
| 2022/05/26 | 134,600 | 136,600 | 134,200 | 136,600 | +1,100 | +0.8% | 2,415 |
| 2022/05/25 | 134,500 | 135,900 | 133,600 | 135,500 | +3,500 | +2.7% | 3,293 |
| 2022/05/24 | 132,800 | 132,800 | 131,600 | 132,000 | -400 | -0.3% | 539 |
| 2022/05/23 | 131,800 | 132,900 | 131,700 | 132,400 | +600 | +0.5% | 848 |
| 2022/05/20 | 134,400 | 134,400 | 131,700 | 131,800 | -2,000 | -1.5% | 1,973 |
| 2022/05/19 | 131,800 | 134,300 | 131,800 | 133,800 | -500 | -0.4% | 785 |
| 2022/05/18 | 133,700 | 134,500 | 133,100 | 134,300 | +600 | +0.4% | 767 |
| 2022/05/17 | 132,800 | 133,800 | 132,200 | 133,700 | +1,600 | +1.2% | 765 |
| 2022/05/16 | 132,600 | 133,900 | 131,100 | 132,100 | -400 | -0.3% | 903 |
| 2022/05/13 | 131,100 | 133,100 | 130,800 | 132,500 | +1,400 | +1.1% | 1,155 |
| 2022/05/12 | 130,400 | 132,100 | 130,300 | 131,100 | -1,200 | -0.9% | 1,372 |
| 2022/05/11 | 132,300 | 132,800 | 130,800 | 132,300 | ±0 | ±0% | 1,174 |
| 2022/05/10 | 131,000 | 132,900 | 130,500 | 132,300 | -400 | -0.3% | 1,158 |
| 2022/05/09 | 134,800 | 134,800 | 132,500 | 132,700 | -2,100 | -1.6% | 1,196 |
| 2022/05/06 | 133,300 | 134,800 | 133,000 | 134,800 | +1,500 | +1.1% | 1,730 |
| 2022/05/02 | 132,300 | 134,500 | 131,800 | 133,300 | +1,800 | +1.4% | 1,723 |
| 2022/04/28 | 130,800 | 132,400 | 130,800 | 131,500 | -400 | -0.3% | 2,040 |
| 2022/04/27 | 130,500 | 131,900 | 129,900 | 131,900 | +1,400 | +1.1% | 1,402 |
| 2022/04/26 | 130,500 | 131,900 | 130,300 | 130,500 | +200 | +0.2% | 1,944 |
| 2022/04/25 | 129,500 | 130,400 | 128,500 | 130,300 | +700 | +0.5% | 1,167 |
| 2022/04/22 | 129,300 | 129,700 | 128,900 | 129,600 | +300 | +0.2% | 779 |
| 2022/04/21 | 127,900 | 129,800 | 127,900 | 129,300 | +300 | +0.2% | 1,127 |
| 2022/04/20 | 129,400 | 129,400 | 127,900 | 129,000 | +300 | +0.2% | 801 |
| 2022/04/19 | 129,700 | 129,900 | 128,300 | 128,700 | -500 | -0.4% | 1,020 |
551～
600
件表示中 / 2261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
