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 |
|---|---|---|---|---|---|---|---|
| 2022/03/07 | 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 |
| 2022/02/02 | 116,500 | 118,300 | 116,400 | 117,400 | +1,000 | +0.9% | 466 |
| 2022/02/01 | 117,200 | 118,300 | 116,100 | 116,400 | -300 | -0.3% | 1,094 |
| 2022/01/31 | 115,700 | 117,200 | 115,400 | 116,700 | +900 | +0.8% | 1,391 |
| 2022/01/28 | 115,900 | 116,900 | 114,600 | 115,800 | -4,700 | -3.9% | 1,967 |
| 2022/01/27 | 119,700 | 120,500 | 117,400 | 120,500 | +900 | +0.8% | 1,464 |
| 2022/01/26 | 118,800 | 119,800 | 118,000 | 119,600 | +900 | +0.8% | 974 |
| 2022/01/25 | 119,700 | 120,200 | 117,100 | 118,700 | -1,000 | -0.8% | 1,217 |
| 2022/01/24 | 119,700 | 121,000 | 118,600 | 119,700 | ±0 | ±0% | 1,101 |
| 2022/01/21 | 116,500 | 120,300 | 114,900 | 119,700 | +1,100 | +0.9% | 2,201 |
| 2022/01/20 | 122,700 | 122,800 | 118,600 | 118,600 | -4,000 | -3.3% | 2,473 |
| 2022/01/19 | 126,000 | 126,200 | 121,500 | 122,600 | -3,600 | -2.9% | 1,393 |
| 2022/01/18 | 127,500 | 127,600 | 126,100 | 126,200 | -1,200 | -0.9% | 766 |
| 2022/01/17 | 127,200 | 128,300 | 127,100 | 127,400 | -300 | -0.2% | 652 |
| 2022/01/14 | 128,100 | 128,400 | 127,300 | 127,700 | -400 | -0.3% | 652 |
| 2022/01/13 | 127,500 | 128,300 | 127,200 | 128,100 | +700 | +0.5% | 778 |
| 2022/01/12 | 127,100 | 127,700 | 126,700 | 127,400 | +500 | +0.4% | 643 |
| 2022/01/11 | 126,000 | 127,200 | 126,000 | 126,900 | +500 | +0.4% | 526 |
| 2022/01/07 | 126,200 | 127,400 | 126,100 | 126,400 | +100 | +0.1% | 522 |
| 2022/01/06 | 127,500 | 128,500 | 126,300 | 126,300 | -1,900 | -1.5% | 832 |
| 2022/01/05 | 128,100 | 129,300 | 127,700 | 128,200 | -600 | -0.5% | 1,398 |
| 2022/01/04 | 128,800 | 129,300 | 127,800 | 128,800 | ±0 | ±0% | 910 |
| 2021/12/30 | 127,100 | 128,800 | 126,900 | 128,800 | +1,400 | +1.1% | 1,034 |
| 2021/12/29 | 125,500 | 127,600 | 125,500 | 127,400 | +1,700 | +1.4% | 1,238 |
| 2021/12/28 | 126,500 | 126,500 | 125,200 | 125,700 | +400 | +0.3% | 535 |
| 2021/12/27 | 125,500 | 126,000 | 125,100 | 125,300 | -300 | -0.2% | 408 |
| 2021/12/24 | 126,100 | 127,000 | 125,400 | 125,600 | -500 | -0.4% | 1,070 |
| 2021/12/23 | 125,900 | 126,400 | 125,300 | 126,100 | -200 | -0.2% | 847 |
| 2021/12/22 | 125,200 | 126,900 | 125,000 | 126,300 | +1,100 | +0.9% | 1,702 |
| 2021/12/21 | 124,800 | 125,800 | 123,600 | 125,200 | +1,300 | +1% | 909 |
851～
900
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
