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 |
|---|---|---|---|---|---|---|---|
| 2022/05/23 | 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 |
| 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 |
801～
850
件表示中 / 2482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
