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 |
|---|---|---|---|---|---|---|---|
| 2022/11/09 | 117,700 | 118,400 | 117,200 | 118,400 | +1,200 | +1% | 377 |
| 2022/11/08 | 116,700 | 118,300 | 116,700 | 117,200 | +500 | +0.4% | 606 |
| 2022/11/07 | 117,400 | 117,700 | 116,300 | 116,700 | -700 | -0.6% | 812 |
| 2022/11/04 | 118,200 | 118,800 | 116,900 | 117,400 | -2,300 | -1.9% | 1,376 |
| 2022/11/02 | 121,100 | 121,100 | 118,900 | 119,700 | -1,200 | -1% | 1,304 |
| 2022/11/01 | 120,800 | 121,000 | 119,000 | 120,900 | +800 | +0.7% | 1,733 |
| 2022/10/31 | 120,600 | 121,300 | 119,400 | 120,100 | -500 | -0.4% | 1,765 |
| 2022/10/28 | 118,700 | 121,400 | 118,100 | 120,600 | +1,600 | +1.3% | 2,441 |
| 2022/10/27 | 118,300 | 119,000 | 116,900 | 119,000 | +1,000 | +0.8% | 1,776 |
| 2022/10/26 | 115,300 | 118,000 | 115,300 | 118,000 | +3,300 | +2.9% | 2,280 |
| 2022/10/25 | 115,500 | 115,700 | 114,100 | 114,700 | -800 | -0.7% | 1,760 |
| 2022/10/24 | 115,800 | 116,400 | 115,200 | 115,500 | -300 | -0.3% | 1,236 |
| 2022/10/21 | 115,800 | 116,500 | 115,300 | 115,800 | +200 | +0.2% | 831 |
| 2022/10/20 | 115,100 | 116,900 | 115,100 | 115,600 | -600 | -0.5% | 1,301 |
| 2022/10/19 | 117,600 | 118,400 | 116,100 | 116,200 | -1,400 | -1.2% | 1,610 |
| 2022/10/18 | 118,300 | 118,800 | 117,500 | 117,600 | -400 | -0.3% | 1,169 |
| 2022/10/17 | 118,800 | 119,200 | 117,300 | 118,000 | -700 | -0.6% | 1,352 |
| 2022/10/14 | 119,500 | 120,100 | 118,700 | 118,700 | -300 | -0.3% | 1,491 |
| 2022/10/13 | 121,200 | 121,400 | 118,700 | 119,000 | -2,400 | -2% | 1,551 |
| 2022/10/12 | 120,600 | 121,700 | 120,600 | 121,400 | +1,100 | +0.9% | 1,089 |
| 2022/10/11 | 122,300 | 122,600 | 120,000 | 120,300 | -1,800 | -1.5% | 1,153 |
| 2022/10/07 | 122,600 | 122,800 | 121,300 | 122,100 | -500 | -0.4% | 940 |
| 2022/10/06 | 122,400 | 123,000 | 121,900 | 122,600 | +100 | +0.1% | 752 |
| 2022/10/05 | 124,000 | 124,900 | 122,300 | 122,500 | -900 | -0.7% | 970 |
| 2022/10/04 | 122,800 | 124,100 | 122,300 | 123,400 | +2,100 | +1.7% | 836 |
| 2022/10/03 | 121,500 | 122,200 | 119,800 | 121,300 | -200 | -0.2% | 1,234 |
| 2022/09/30 | 120,000 | 121,500 | 118,800 | 121,500 | +1,100 | +0.9% | 1,654 |
| 2022/09/29 | 120,200 | 122,200 | 120,200 | 120,400 | +900 | +0.8% | 1,703 |
| 2022/09/28 | 123,800 | 124,000 | 119,100 | 119,500 | -3,600 | -2.9% | 2,396 |
| 2022/09/27 | 125,400 | 125,700 | 123,100 | 123,100 | -1,800 | -1.4% | 1,757 |
| 2022/09/26 | 126,000 | 126,200 | 124,800 | 124,900 | -1,700 | -1.3% | 1,164 |
| 2022/09/22 | 125,400 | 126,800 | 125,100 | 126,600 | +900 | +0.7% | 1,592 |
| 2022/09/21 | 126,500 | 126,500 | 125,500 | 125,700 | -200 | -0.2% | 915 |
| 2022/09/20 | 126,200 | 126,900 | 125,500 | 125,900 | -700 | -0.6% | 1,428 |
| 2022/09/16 | 126,000 | 126,900 | 125,600 | 126,600 | +600 | +0.5% | 3,269 |
| 2022/09/15 | 126,700 | 127,100 | 125,600 | 126,000 | -600 | -0.5% | 1,427 |
| 2022/09/14 | 126,600 | 127,100 | 126,400 | 126,600 | -1,100 | -0.9% | 683 |
| 2022/09/13 | 127,100 | 128,100 | 127,100 | 127,700 | +300 | +0.2% | 932 |
| 2022/09/12 | 128,300 | 128,300 | 127,100 | 127,400 | -500 | -0.4% | 546 |
| 2022/09/09 | 126,600 | 127,900 | 126,600 | 127,900 | +1,300 | +1% | 1,348 |
| 2022/09/08 | 127,100 | 127,300 | 126,600 | 126,600 | -700 | -0.5% | 1,065 |
| 2022/09/07 | 127,800 | 128,500 | 126,600 | 127,300 | -700 | -0.5% | 1,218 |
| 2022/09/06 | 127,400 | 128,300 | 127,400 | 128,000 | +1,100 | +0.9% | 1,516 |
| 2022/09/05 | 125,900 | 127,500 | 125,900 | 126,900 | +400 | +0.3% | 1,104 |
| 2022/09/02 | 126,200 | 127,300 | 125,600 | 126,500 | +600 | +0.5% | 1,524 |
| 2022/09/01 | 126,100 | 126,500 | 125,400 | 125,900 | -1,200 | -0.9% | 1,297 |
| 2022/08/31 | 127,300 | 127,800 | 126,100 | 127,100 | -500 | -0.4% | 1,343 |
| 2022/08/30 | 126,700 | 127,900 | 126,700 | 127,600 | +900 | +0.7% | 1,589 |
| 2022/08/29 | 126,200 | 126,900 | 125,500 | 126,700 | ±0 | ±0% | 1,664 |
| 2022/08/26 | 126,200 | 126,800 | 125,900 | 126,700 | +700 | +0.6% | 962 |
601～
650
件表示中 / 2398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
