サムティ・レジデンシャル投資法人(3459)の株価時系列情報
サムティ・レジデンシャル投資法人(3459)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/18 | 108,200 | 108,700 | 107,800 | 107,800 | 396 |
| 2024/04/17 | 108,800 | 109,000 | 107,800 | 108,200 | 519 |
| 2024/04/16 | 107,900 | 109,100 | 107,900 | 108,800 | 770 |
| 2024/04/15 | 108,400 | 108,900 | 108,000 | 108,300 | 502 |
| 2024/04/12 | 110,100 | 110,100 | 107,800 | 108,400 | 750 |
| 2024/04/11 | 108,800 | 109,900 | 108,200 | 109,900 | 928 |
| 2024/04/10 | 110,100 | 110,800 | 108,900 | 108,900 | 784 |
| 2024/04/09 | 109,300 | 110,300 | 109,100 | 109,800 | 622 |
| 2024/04/08 | 108,600 | 109,800 | 108,400 | 109,800 | 841 |
| 2024/04/05 | 108,700 | 109,100 | 107,500 | 108,200 | 840 |
| 2024/04/04 | 108,900 | 109,000 | 108,300 | 109,000 | 444 |
| 2024/04/03 | 109,300 | 109,300 | 108,200 | 108,600 | 779 |
| 2024/04/02 | 110,200 | 110,200 | 108,700 | 109,100 | 676 |
| 2024/04/01 | 109,200 | 110,500 | 108,400 | 110,200 | 1,450 |
| 2024/03/29 | 108,600 | 109,600 | 107,600 | 108,600 | 2,823 |
| 2024/03/28 | 108,500 | 108,500 | 107,000 | 107,000 | 854 |
| 2024/03/27 | 107,500 | 108,700 | 107,500 | 108,100 | 1,193 |
| 2024/03/26 | 108,100 | 108,100 | 107,100 | 107,500 | 909 |
| 2024/03/25 | 108,100 | 108,300 | 107,200 | 107,700 | 891 |
| 2024/03/22 | 107,200 | 108,300 | 106,600 | 107,800 | 1,263 |
| 2024/03/21 | 106,000 | 107,300 | 105,100 | 107,100 | 1,878 |
| 2024/03/19 | 103,900 | 106,200 | 103,700 | 105,600 | 2,278 |
| 2024/03/18 | 103,900 | 104,000 | 102,300 | 103,200 | 1,894 |
| 2024/03/15 | 103,000 | 104,400 | 102,800 | 103,000 | 1,661 |
| 2024/03/14 | 101,300 | 102,600 | 101,300 | 102,600 | 1,095 |
| 2024/03/13 | 101,700 | 101,900 | 100,600 | 101,200 | 1,009 |
| 2024/03/12 | 101,700 | 101,700 | 100,400 | 101,100 | 1,453 |
| 2024/03/11 | 101,900 | 102,400 | 101,000 | 101,600 | 1,366 |
| 2024/03/08 | 102,200 | 102,900 | 101,700 | 101,900 | 1,322 |
| 2024/03/07 | 103,000 | 103,000 | 102,200 | 102,800 | 1,335 |
| 2024/03/06 | 102,300 | 103,000 | 102,100 | 102,400 | 938 |
| 2024/03/05 | 102,500 | 102,600 | 101,800 | 102,300 | 774 |
| 2024/03/04 | 101,100 | 102,500 | 101,100 | 102,400 | 1,423 |
| 2024/03/01 | 101,600 | 101,800 | 100,700 | 100,900 | 2,769 |
| 2024/02/29 | 103,700 | 103,700 | 100,700 | 101,900 | 4,513 |
| 2024/02/28 | 104,400 | 104,400 | 103,300 | 104,200 | 1,244 |
| 2024/02/27 | 103,500 | 104,200 | 102,900 | 103,800 | 1,323 |
| 2024/02/26 | 102,300 | 103,500 | 102,100 | 103,500 | 1,709 |
| 2024/02/22 | 103,000 | 103,100 | 101,500 | 102,500 | 2,163 |
| 2024/02/21 | 103,100 | 103,700 | 102,700 | 103,300 | 1,079 |
| 2024/02/20 | 102,800 | 103,700 | 102,800 | 102,900 | 1,135 |
| 2024/02/19 | 103,400 | 103,500 | 102,400 | 102,500 | 1,532 |
| 2024/02/16 | 103,400 | 103,800 | 102,400 | 103,200 | 1,904 |
| 2024/02/15 | 104,200 | 104,400 | 102,900 | 103,400 | 1,738 |
| 2024/02/14 | 105,600 | 105,600 | 103,900 | 104,000 | 2,633 |
| 2024/02/13 | 105,600 | 106,100 | 105,400 | 105,800 | 1,826 |
| 2024/02/09 | 106,100 | 106,400 | 105,500 | 105,500 | 1,263 |
| 2024/02/08 | 106,100 | 106,500 | 105,800 | 106,000 | 1,217 |
| 2024/02/07 | 106,800 | 106,800 | 106,000 | 106,000 | 1,344 |
| 2024/02/06 | 107,000 | 107,300 | 106,600 | 106,900 | 936 |
| 2024/02/05 | 106,500 | 108,000 | 106,500 | 107,200 | 1,499 |
| 2024/02/02 | 106,600 | 107,100 | 106,400 | 107,000 | 1,195 |
| 2024/02/01 | 107,300 | 107,300 | 106,000 | 106,000 | 2,925 |
| 2024/01/31 | 107,200 | 107,900 | 107,100 | 107,400 | 2,059 |
| 2024/01/30 | 108,400 | 108,400 | 107,300 | 107,300 | 2,506 |
| 2024/01/29 | 110,500 | 111,200 | 110,500 | 110,700 | 7,756 |
| 2024/01/26 | 110,200 | 110,900 | 110,100 | 110,900 | 1,105 |
| 2024/01/25 | 111,000 | 111,100 | 110,400 | 110,800 | 1,538 |
| 2024/01/24 | 111,500 | 111,700 | 111,100 | 111,100 | 830 |
| 2024/01/23 | 111,400 | 111,500 | 111,000 | 111,000 | 1,092 |
| 2024/01/22 | 110,000 | 111,500 | 110,000 | 111,500 | 1,427 |
| 2024/01/19 | 110,000 | 110,300 | 109,600 | 109,900 | 714 |
| 2024/01/18 | 110,500 | 110,500 | 109,100 | 109,400 | 1,496 |
| 2024/01/17 | 111,100 | 111,300 | 110,000 | 110,000 | 964 |
| 2024/01/16 | 111,600 | 111,600 | 110,600 | 110,600 | 876 |
| 2024/01/15 | 110,800 | 111,500 | 110,800 | 111,200 | 733 |
| 2024/01/12 | 111,000 | 111,100 | 110,500 | 110,800 | 1,058 |
| 2024/01/11 | 110,400 | 111,200 | 110,300 | 110,600 | 669 |
| 2024/01/10 | 111,000 | 111,400 | 110,400 | 110,400 | 803 |
| 2024/01/09 | 110,100 | 111,000 | 110,100 | 111,000 | 1,055 |
| 2024/01/05 | 109,300 | 110,400 | 109,100 | 110,100 | 1,121 |
| 2024/01/04 | 109,900 | 110,200 | 109,000 | 109,000 | 1,047 |
| 2023/12/29 | 109,400 | 109,800 | 109,000 | 109,700 | 1,190 |
| 2023/12/28 | 108,800 | 110,000 | 108,500 | 109,800 | 692 |
| 2023/12/27 | 107,900 | 108,300 | 107,400 | 108,300 | 1,251 |
| 2023/12/26 | 107,700 | 107,900 | 106,200 | 107,000 | 1,829 |
| 2023/12/25 | 108,800 | 108,800 | 106,800 | 106,800 | 1,954 |
| 2023/12/22 | 108,700 | 109,200 | 108,500 | 109,200 | 696 |
| 2023/12/21 | 109,000 | 109,600 | 108,500 | 108,800 | 626 |
| 2023/12/20 | 109,000 | 109,700 | 108,600 | 109,700 | 785 |
| 2023/12/19 | 109,300 | 109,300 | 108,400 | 109,100 | 917 |
| 2023/12/18 | 109,000 | 109,300 | 108,500 | 109,300 | 839 |
| 2023/12/15 | 110,000 | 110,100 | 108,800 | 109,000 | 1,365 |
| 2023/12/14 | 110,200 | 110,600 | 109,500 | 110,000 | 592 |
| 2023/12/13 | 110,200 | 110,400 | 109,800 | 110,200 | 324 |
| 2023/12/12 | 111,200 | 111,200 | 110,200 | 110,600 | 477 |
| 2023/12/11 | 110,300 | 111,000 | 110,000 | 110,600 | 734 |
| 2023/12/08 | 109,900 | 110,700 | 109,600 | 110,700 | 1,181 |
| 2023/12/07 | 110,200 | 110,300 | 109,500 | 110,000 | 622 |
| 2023/12/06 | 109,900 | 110,600 | 109,800 | 110,600 | 544 |
| 2023/12/05 | 109,800 | 110,000 | 109,300 | 109,600 | 398 |
| 2023/12/04 | 109,900 | 110,400 | 109,400 | 110,000 | 615 |
| 2023/12/01 | 112,400 | 112,400 | 109,900 | 109,900 | 1,108 |
| 2023/11/30 | 109,600 | 112,500 | 109,500 | 112,500 | 3,721 |
| 2023/11/29 | 108,700 | 109,700 | 108,600 | 109,600 | 626 |
| 2023/11/28 | 109,000 | 109,300 | 108,700 | 108,800 | 482 |
| 2023/11/27 | 108,800 | 109,000 | 108,700 | 109,000 | 345 |
| 2023/11/24 | 109,100 | 109,300 | 108,800 | 108,800 | 531 |
| 2023/11/22 | 108,900 | 109,100 | 108,400 | 109,100 | 434 |
| 2023/11/21 | 108,500 | 108,500 | 108,100 | 108,500 | 583 |
| 2023/11/20 | 108,300 | 109,200 | 108,100 | 108,100 | 822 |
| 2023/11/17 | 108,900 | 108,900 | 107,900 | 107,900 | 886 |
| 2023/11/16 | 108,700 | 108,900 | 108,000 | 108,700 | 705 |
| 2023/11/15 | 108,600 | 109,300 | 108,200 | 108,400 | 755 |
| 2023/11/14 | 108,300 | 108,700 | 107,600 | 108,600 | 936 |
| 2023/11/13 | 108,900 | 109,100 | 107,800 | 107,900 | 1,013 |
| 2023/11/10 | 109,000 | 109,300 | 108,300 | 108,500 | 897 |
| 2023/11/09 | 109,400 | 109,400 | 108,000 | 108,000 | 1,498 |
| 2023/11/08 | 111,100 | 111,200 | 108,700 | 108,900 | 2,135 |
| 2023/11/07 | 112,400 | 112,400 | 110,300 | 111,100 | 2,052 |
| 2023/11/06 | 113,400 | 113,600 | 112,400 | 112,400 | 778 |
| 2023/11/02 | 112,300 | 113,300 | 112,200 | 113,300 | 735 |
| 2023/11/01 | 112,900 | 113,600 | 111,700 | 111,700 | 2,156 |
| 2023/10/31 | 112,800 | 113,600 | 112,000 | 112,800 | 1,604 |
| 2023/10/30 | 114,000 | 114,000 | 112,700 | 113,700 | 608 |
| 2023/10/27 | 113,700 | 114,800 | 113,400 | 114,200 | 733 |
| 2023/10/26 | 113,400 | 113,600 | 112,000 | 112,400 | 503 |
| 2023/10/25 | 111,900 | 113,200 | 111,600 | 113,200 | 689 |
| 2023/10/24 | 112,400 | 113,100 | 111,500 | 111,600 | 1,055 |
| 2023/10/23 | 113,500 | 113,800 | 112,400 | 112,400 | 885 |
| 2023/10/20 | 114,000 | 114,100 | 112,900 | 112,900 | 411 |
| 2023/10/19 | 114,100 | 114,800 | 113,800 | 114,000 | 526 |
| 2023/10/18 | 114,100 | 114,600 | 113,700 | 114,100 | 634 |
| 2023/10/17 | 113,600 | 114,300 | 113,000 | 113,800 | 520 |
| 2023/10/16 | 113,600 | 114,300 | 112,400 | 112,600 | 791 |
| 2023/10/13 | 113,800 | 114,500 | 113,500 | 114,100 | 815 |
| 2023/10/12 | 114,800 | 115,000 | 114,100 | 114,200 | 387 |
| 2023/10/11 | 114,100 | 114,900 | 113,800 | 114,800 | 685 |
| 2023/10/10 | 113,200 | 114,200 | 113,200 | 113,600 | 567 |
| 2023/10/06 | 114,000 | 114,300 | 113,300 | 113,500 | 368 |
| 2023/10/05 | 112,600 | 114,600 | 112,600 | 114,000 | 703 |
| 2023/10/04 | 113,100 | 114,000 | 111,700 | 112,400 | 1,168 |
| 2023/10/03 | 115,400 | 115,700 | 114,000 | 114,700 | 725 |
| 2023/10/02 | 115,300 | 115,800 | 115,000 | 115,700 | 569 |
| 2023/09/29 | 113,600 | 115,300 | 113,600 | 115,300 | 700 |
| 2023/09/28 | 114,900 | 115,000 | 113,300 | 113,300 | 1,265 |
| 2023/09/27 | 114,200 | 115,500 | 114,200 | 115,000 | 686 |
| 2023/09/26 | 114,900 | 115,300 | 114,200 | 114,400 | 697 |
| 2023/09/25 | 116,100 | 116,100 | 114,600 | 114,600 | 751 |
| 2023/09/22 | 116,100 | 116,700 | 115,800 | 116,100 | 841 |
| 2023/09/21 | 117,600 | 117,600 | 116,300 | 116,800 | 482 |
| 2023/09/20 | 116,700 | 117,600 | 116,500 | 117,600 | 619 |
| 2023/09/19 | 116,600 | 116,800 | 115,500 | 116,800 | 488 |
| 2023/09/15 | 115,200 | 116,800 | 114,700 | 116,800 | 1,664 |
| 2023/09/14 | 115,200 | 115,800 | 114,900 | 115,200 | 429 |
| 2023/09/13 | 115,300 | 116,200 | 114,300 | 114,800 | 622 |
| 2023/09/12 | 115,500 | 115,700 | 114,600 | 115,400 | 526 |
| 2023/09/11 | 116,200 | 116,500 | 114,700 | 115,200 | 520 |
| 2023/09/08 | 115,800 | 116,300 | 115,400 | 116,100 | 1,121 |
| 2023/09/07 | 116,200 | 116,500 | 115,700 | 116,100 | 570 |
| 2023/09/06 | 116,700 | 116,900 | 115,900 | 115,900 | 791 |
| 2023/09/05 | 116,400 | 116,700 | 115,500 | 116,500 | 694 |
| 2023/09/04 | 115,400 | 116,100 | 115,200 | 116,100 | 643 |
| 2023/09/01 | 115,400 | 116,100 | 114,400 | 115,900 | 1,052 |
| 2023/08/31 | 115,400 | 116,400 | 115,100 | 116,100 | 2,191 |
| 2023/08/30 | 115,100 | 115,300 | 114,500 | 115,100 | 570 |
| 2023/08/29 | 114,000 | 115,100 | 113,500 | 115,100 | 900 |
| 2023/08/28 | 113,700 | 114,200 | 113,300 | 114,200 | 616 |
| 2023/08/25 | 113,400 | 113,800 | 112,800 | 113,800 | 635 |
| 2023/08/24 | 113,200 | 113,400 | 112,800 | 113,400 | 248 |
| 2023/08/23 | 111,800 | 113,100 | 111,800 | 113,100 | 444 |
| 2023/08/22 | 112,200 | 112,200 | 111,600 | 111,900 | 389 |
| 2023/08/21 | 112,500 | 112,800 | 111,600 | 111,600 | 688 |
| 2023/08/18 | 112,000 | 112,800 | 111,800 | 112,700 | 693 |
| 2023/08/17 | 112,100 | 112,300 | 111,900 | 112,000 | 413 |
| 2023/08/16 | 112,700 | 112,700 | 112,000 | 112,600 | 542 |
| 2023/08/15 | 112,800 | 112,900 | 112,200 | 112,600 | 683 |
| 2023/08/14 | 112,900 | 113,500 | 112,700 | 113,000 | 625 |
| 2023/08/10 | 113,100 | 113,600 | 112,800 | 113,200 | 765 |
| 2023/08/09 | 114,000 | 114,000 | 112,900 | 113,400 | 687 |
| 2023/08/08 | 114,100 | 114,500 | 113,600 | 114,000 | 473 |
| 2023/08/07 | 113,000 | 114,300 | 113,000 | 113,900 | 637 |
| 2023/08/04 | 113,100 | 113,400 | 112,800 | 113,100 | 688 |
| 2023/08/03 | 113,400 | 113,800 | 113,100 | 113,200 | 547 |
| 2023/08/02 | 114,600 | 114,800 | 113,500 | 113,500 | 1,078 |
| 2023/08/01 | 116,900 | 116,900 | 114,600 | 114,600 | 1,102 |
| 2023/07/31 | 117,200 | 117,300 | 116,400 | 116,500 | 1,941 |
| 2023/07/28 | 115,800 | 117,500 | 115,700 | 116,900 | 6,494 |
| 2023/07/27 | 119,800 | 120,500 | 119,400 | 120,400 | 1,866 |
| 2023/07/26 | 120,800 | 120,800 | 119,500 | 119,800 | 1,668 |
| 2023/07/25 | 121,600 | 121,800 | 120,200 | 120,800 | 1,004 |
| 2023/07/24 | 120,600 | 121,600 | 120,500 | 121,600 | 646 |
| 2023/07/21 | 120,900 | 120,900 | 120,100 | 120,100 | 588 |
| 2023/07/20 | 120,600 | 121,300 | 120,300 | 120,500 | 828 |
| 2023/07/19 | 120,500 | 120,800 | 120,000 | 120,800 | 442 |
| 2023/07/18 | 120,100 | 120,800 | 119,700 | 120,300 | 930 |
| 2023/07/14 | 119,400 | 120,200 | 119,400 | 120,000 | 1,042 |
| 2023/07/13 | 119,100 | 119,300 | 118,200 | 118,600 | 806 |
| 2023/07/12 | 119,500 | 120,000 | 119,000 | 119,000 | 645 |
| 2023/07/11 | 119,600 | 120,100 | 119,000 | 119,300 | 873 |
| 2023/07/10 | 120,000 | 120,500 | 119,300 | 119,600 | 1,623 |
| 2023/07/07 | 119,800 | 120,400 | 119,500 | 120,000 | 468 |
| 2023/07/06 | 120,300 | 120,300 | 119,300 | 119,600 | 448 |
| 2023/07/05 | 120,600 | 120,700 | 119,400 | 120,100 | 859 |
| 2023/07/04 | 120,100 | 120,800 | 119,900 | 120,600 | 665 |
| 2023/07/03 | 120,300 | 120,600 | 119,100 | 119,700 | 741 |
| 2023/06/30 | 120,100 | 120,200 | 118,700 | 119,300 | 1,081 |
| 2023/06/29 | 121,400 | 121,600 | 120,100 | 120,600 | 842 |
| 2023/06/28 | 120,000 | 121,400 | 119,700 | 121,400 | 935 |
| 2023/06/27 | 119,200 | 120,000 | 118,400 | 120,000 | 854 |