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 |
|---|---|---|---|---|---|---|---|
| 2022/04/18 | 127,900 | 129,700 | 127,200 | 129,200 | +1,300 | +1% | 780 |
| 2022/04/15 | 127,900 | 128,600 | 127,300 | 127,900 | -300 | -0.2% | 384 |
| 2022/04/14 | 126,900 | 128,300 | 126,900 | 128,200 | +500 | +0.4% | 638 |
| 2022/04/13 | 127,200 | 128,600 | 127,200 | 127,700 | +500 | +0.4% | 726 |
| 2022/04/12 | 128,700 | 128,700 | 127,100 | 127,200 | -1,500 | -1.2% | 660 |
| 2022/04/11 | 127,800 | 129,500 | 127,800 | 128,700 | +900 | +0.7% | 672 |
| 2022/04/08 | 128,400 | 129,500 | 127,200 | 127,800 | -1,200 | -0.9% | 727 |
| 2022/04/07 | 128,100 | 129,700 | 127,300 | 129,000 | +500 | +0.4% | 986 |
| 2022/04/06 | 128,000 | 129,300 | 127,000 | 128,500 | +400 | +0.3% | 990 |
| 2022/04/05 | 127,300 | 128,600 | 126,500 | 128,100 | +100 | +0.1% | 1,111 |
| 2022/04/04 | 128,700 | 128,700 | 125,800 | 128,000 | -300 | -0.2% | 859 |
| 2022/04/01 | 126,000 | 128,300 | 125,100 | 128,300 | +2,300 | +1.8% | 1,610 |
| 2022/03/31 | 125,600 | 126,700 | 124,600 | 126,000 | +1,800 | +1.4% | 1,332 |
| 2022/03/30 | 125,200 | 126,500 | 122,400 | 124,200 | -1,000 | -0.8% | 652 |
| 2022/03/29 | 124,000 | 125,500 | 123,900 | 125,200 | +1,000 | +0.8% | 797 |
| 2022/03/28 | 123,300 | 124,200 | 122,700 | 124,200 | +1,600 | +1.3% | 1,030 |
| 2022/03/25 | 124,800 | 124,800 | 122,500 | 122,600 | -2,200 | -1.8% | 716 |
| 2022/03/24 | 123,100 | 124,800 | 121,900 | 124,800 | +900 | +0.7% | 905 |
| 2022/03/23 | 123,600 | 123,900 | 121,700 | 123,900 | +300 | +0.2% | 839 |
| 2022/03/22 | 123,000 | 123,700 | 121,400 | 123,600 | +100 | +0.1% | 1,166 |
| 2022/03/18 | 119,100 | 123,500 | 119,000 | 123,500 | +4,800 | +4% | 1,188 |
| 2022/03/17 | 118,500 | 119,000 | 117,700 | 118,700 | +500 | +0.4% | 532 |
| 2022/03/16 | 116,400 | 118,200 | 115,800 | 118,200 | +2,300 | +2% | 509 |
| 2022/03/15 | 117,400 | 117,400 | 115,200 | 115,900 | -400 | -0.3% | 560 |
| 2022/03/14 | 116,300 | 118,000 | 116,300 | 116,300 | -300 | -0.3% | 355 |
| 2022/03/11 | 118,000 | 118,900 | 116,600 | 116,600 | -500 | -0.4% | 927 |
| 2022/03/10 | 115,600 | 117,900 | 115,300 | 117,100 | +2,300 | +2% | 756 |
| 2022/03/09 | 115,800 | 116,800 | 114,800 | 114,800 | -600 | -0.5% | 822 |
| 2022/03/08 | 115,800 | 116,700 | 115,200 | 115,400 | -1,300 | -1.1% | 603 |
| 2022/03/07 | 115,800 | 116,900 | 115,400 | 116,700 | +400 | +0.3% | 683 |
| 2022/03/04 | 117,300 | 118,300 | 116,100 | 116,300 | -1,000 | -0.9% | 452 |
| 2022/03/03 | 117,500 | 118,300 | 117,300 | 117,300 | -600 | -0.5% | 499 |
| 2022/03/02 | 118,600 | 118,600 | 116,700 | 117,900 | -400 | -0.3% | 278 |
| 2022/03/01 | 117,600 | 118,600 | 117,200 | 118,300 | +700 | +0.6% | 671 |
| 2022/02/28 | 117,700 | 117,700 | 115,800 | 117,600 | +700 | +0.6% | 631 |
| 2022/02/25 | 115,400 | 116,900 | 114,900 | 116,900 | +1,900 | +1.7% | 1,029 |
| 2022/02/24 | 115,100 | 116,500 | 113,600 | 115,000 | -100 | -0.1% | 1,250 |
| 2022/02/22 | 116,400 | 116,500 | 114,400 | 115,100 | -1,800 | -1.5% | 1,017 |
| 2022/02/21 | 117,300 | 117,500 | 116,500 | 116,900 | -600 | -0.5% | 296 |
| 2022/02/18 | 117,700 | 117,700 | 116,000 | 117,500 | -100 | -0.1% | 592 |
| 2022/02/17 | 116,500 | 117,800 | 116,500 | 117,600 | +1,100 | +0.9% | 506 |
| 2022/02/16 | 114,800 | 117,200 | 114,800 | 116,500 | +2,100 | +1.8% | 428 |
| 2022/02/15 | 117,200 | 117,200 | 114,200 | 114,400 | -2,000 | -1.7% | 998 |
| 2022/02/14 | 117,300 | 117,900 | 116,400 | 116,400 | -2,100 | -1.8% | 445 |
| 2022/02/10 | 116,700 | 118,500 | 116,300 | 118,500 | +1,800 | +1.5% | 919 |
| 2022/02/09 | 115,900 | 117,400 | 114,500 | 116,700 | +800 | +0.7% | 1,032 |
| 2022/02/08 | 117,000 | 117,500 | 115,300 | 115,900 | -900 | -0.8% | 783 |
| 2022/02/07 | 118,200 | 118,300 | 116,100 | 116,800 | -1,600 | -1.4% | 426 |
| 2022/02/04 | 118,000 | 119,000 | 117,600 | 118,400 | +400 | +0.3% | 369 |
| 2022/02/03 | 118,000 | 119,200 | 117,700 | 118,000 | +600 | +0.5% | 493 |
601～
650
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
