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 |
|---|---|---|---|---|---|
| 2026/05/15 | 102,000 | 102,700 | 101,700 | 101,900 | 730 |
| 2026/05/14 | 102,800 | 102,800 | 101,500 | 102,100 | 1,022 |
| 2026/05/13 | 102,500 | 102,800 | 102,000 | 102,800 | 854 |
| 2026/05/12 | 103,000 | 103,100 | 101,700 | 102,800 | 1,182 |
| 2026/05/11 | 103,700 | 103,900 | 102,200 | 102,700 | 820 |
| 2026/05/08 | 102,700 | 103,600 | 102,100 | 103,600 | 1,466 |
| 2026/05/07 | 103,600 | 104,100 | 102,000 | 102,000 | 4,317 |
| 2026/05/01 | 103,800 | 104,100 | 103,000 | 104,000 | 2,020 |
| 2026/04/30 | 105,000 | 105,400 | 103,900 | 104,000 | 1,367 |
| 2026/04/28 | 106,200 | 106,400 | 104,200 | 105,000 | 1,988 |
| 2026/04/27 | 107,200 | 107,200 | 106,100 | 106,800 | 957 |
| 2026/04/24 | 106,000 | 106,500 | 105,800 | 106,300 | 490 |
| 2026/04/23 | 106,400 | 107,100 | 106,000 | 106,300 | 777 |
| 2026/04/22 | 108,000 | 108,000 | 106,400 | 106,400 | 582 |
| 2026/04/21 | 108,300 | 108,300 | 107,400 | 108,000 | 391 |
| 2026/04/20 | 107,800 | 108,500 | 107,500 | 108,300 | 580 |
| 2026/04/17 | 108,500 | 108,500 | 107,100 | 107,800 | 619 |
| 2026/04/16 | 108,500 | 108,500 | 107,500 | 108,500 | 902 |
| 2026/04/15 | 108,800 | 109,200 | 107,800 | 107,800 | 779 |
| 2026/04/14 | 108,400 | 109,400 | 107,900 | 109,400 | 1,055 |
| 2026/04/13 | 107,300 | 107,800 | 106,500 | 107,600 | 829 |
| 2026/04/10 | 108,400 | 108,400 | 106,600 | 107,300 | 654 |
| 2026/04/09 | 108,100 | 108,400 | 107,000 | 107,700 | 758 |
| 2026/04/08 | 107,000 | 108,700 | 107,000 | 108,700 | 688 |
| 2026/04/07 | 107,000 | 107,800 | 106,500 | 106,500 | 580 |
| 2026/04/06 | 106,700 | 107,600 | 106,500 | 107,400 | 604 |
| 2026/04/03 | 106,800 | 107,300 | 106,400 | 107,200 | 512 |
| 2026/03/27 | 109,600 | 109,600 | 107,700 | 108,400 | 1,104 |
| 2026/03/26 | 110,800 | 110,800 | 108,000 | 109,500 | 1,169 |
| 2026/03/25 | 108,200 | 109,900 | 108,200 | 109,900 | 962 |
| 2026/03/24 | 108,200 | 108,600 | 107,400 | 107,400 | 1,205 |
| 2026/03/23 | 108,700 | 108,700 | 106,400 | 106,700 | 1,765 |
| 2026/03/19 | 111,100 | 111,100 | 108,900 | 108,900 | 1,358 |
| 2026/03/18 | 111,700 | 112,500 | 110,700 | 111,300 | 1,201 |
| 2026/03/17 | 113,200 | 114,200 | 113,000 | 113,500 | 539 |
| 2026/03/16 | 112,800 | 113,800 | 112,100 | 113,400 | 708 |
| 2026/03/13 | 114,000 | 114,400 | 112,800 | 112,800 | 1,374 |
| 2026/03/12 | 113,700 | 113,900 | 113,000 | 113,500 | 644 |
| 2026/03/11 | 113,300 | 114,700 | 113,200 | 113,800 | 369 |
| 2026/03/10 | 113,800 | 113,800 | 112,900 | 113,300 | 735 |
| 2026/03/09 | 112,500 | 113,300 | 111,100 | 112,700 | 1,289 |
| 2026/03/06 | 114,400 | 114,800 | 113,000 | 113,000 | 598 |
| 2026/03/05 | 113,300 | 115,000 | 113,300 | 114,800 | 739 |
| 2026/03/04 | 114,000 | 114,100 | 111,500 | 111,700 | 1,491 |
| 2026/03/03 | 115,500 | 115,800 | 114,200 | 115,200 | 994 |
| 2026/03/02 | 115,000 | 115,600 | 114,300 | 115,500 | 804 |
| 2026/02/27 | 117,600 | 117,800 | 115,000 | 115,100 | 1,756 |
| 2026/02/26 | 118,000 | 118,000 | 116,900 | 117,700 | 1,029 |
| 2026/02/25 | 117,400 | 117,900 | 116,900 | 117,700 | 1,226 |
| 2026/02/24 | 115,200 | 117,800 | 114,900 | 117,800 | 1,526 |
| 2026/02/20 | 115,600 | 115,600 | 114,800 | 114,800 | 752 |
| 2026/02/19 | 116,200 | 116,200 | 115,100 | 115,600 | 569 |
| 2026/02/18 | 115,400 | 116,300 | 115,100 | 116,300 | 713 |
| 2026/02/17 | 116,300 | 116,300 | 115,000 | 116,000 | 533 |
| 2026/02/16 | 117,500 | 117,500 | 116,100 | 116,800 | 636 |
| 2026/02/13 | 117,700 | 118,100 | 116,300 | 116,900 | 1,362 |
| 2026/02/12 | 116,500 | 118,000 | 116,000 | 118,000 | 1,517 |
| 2026/02/10 | 116,800 | 116,900 | 116,000 | 116,000 | 549 |
| 2026/02/09 | 116,300 | 117,400 | 115,900 | 116,400 | 1,357 |
| 2026/02/06 | 116,800 | 117,300 | 116,300 | 116,300 | 1,004 |
| 2026/02/05 | 116,700 | 116,900 | 116,100 | 116,800 | 822 |
| 2026/02/04 | 115,700 | 116,800 | 115,000 | 116,300 | 2,378 |
| 2026/02/03 | 114,900 | 115,900 | 114,600 | 115,900 | 1,617 |
| 2026/02/02 | 113,800 | 115,600 | 113,600 | 114,500 | 1,389 |
| 2026/01/30 | 115,900 | 115,900 | 113,900 | 113,900 | 2,079 |
| 2026/01/29 | 114,400 | 115,800 | 113,100 | 115,800 | 3,402 |
| 2026/01/28 | 117,600 | 118,900 | 117,300 | 118,900 | 5,247 |
| 2026/01/27 | 118,400 | 118,600 | 117,500 | 118,400 | 1,376 |
| 2026/01/26 | 119,300 | 119,300 | 117,900 | 118,700 | 1,261 |
| 2026/01/23 | 119,700 | 120,500 | 118,900 | 119,300 | 833 |
| 2026/01/22 | 119,800 | 120,500 | 119,300 | 119,300 | 974 |
| 2026/01/21 | 120,000 | 120,000 | 119,000 | 119,200 | 1,375 |
| 2026/01/20 | 121,900 | 121,900 | 120,000 | 120,400 | 1,958 |
| 2026/01/19 | 121,800 | 122,200 | 120,800 | 120,800 | 1,788 |
| 2026/01/16 | 120,900 | 121,800 | 120,500 | 121,800 | 1,516 |
| 2026/01/15 | 120,200 | 120,900 | 119,800 | 120,900 | 1,109 |
| 2026/01/14 | 119,800 | 120,500 | 119,600 | 120,200 | 1,747 |
| 2026/01/13 | 119,500 | 120,000 | 118,600 | 119,800 | 1,806 |
| 2026/01/09 | 119,100 | 120,100 | 118,800 | 119,800 | 1,374 |
| 2026/01/08 | 118,400 | 119,600 | 118,400 | 119,100 | 1,000 |
| 2026/01/07 | 117,000 | 118,700 | 116,900 | 118,300 | 1,386 |
| 2026/01/06 | 116,600 | 117,000 | 116,300 | 117,000 | 695 |
| 2026/01/05 | 116,500 | 117,000 | 115,700 | 116,600 | 1,690 |
| 2025/12/30 | 116,900 | 117,500 | 116,500 | 116,500 | 847 |
| 2025/12/29 | 116,500 | 116,700 | 115,700 | 116,700 | 1,150 |
| 2025/12/26 | 116,400 | 116,700 | 115,100 | 115,800 | 1,175 |
| 2025/12/25 | 115,400 | 116,100 | 115,300 | 116,100 | 777 |
| 2025/12/24 | 115,200 | 115,500 | 114,900 | 115,400 | 711 |
| 2025/12/23 | 115,500 | 115,800 | 114,900 | 115,600 | 863 |
| 2025/12/22 | 116,900 | 116,900 | 115,000 | 115,000 | 987 |
| 2025/12/19 | 116,200 | 117,400 | 116,200 | 116,600 | 989 |
| 2025/12/18 | 116,300 | 117,100 | 116,100 | 116,400 | 523 |
| 2025/12/17 | 118,000 | 118,000 | 115,900 | 116,400 | 652 |
| 2025/12/16 | 117,500 | 117,900 | 116,500 | 117,700 | 795 |
| 2025/12/15 | 116,800 | 117,200 | 116,300 | 117,200 | 627 |
| 2025/12/12 | 116,500 | 117,200 | 116,400 | 117,200 | 1,402 |
| 2025/12/11 | 117,200 | 117,500 | 115,800 | 115,800 | 929 |
| 2025/12/10 | 116,000 | 116,500 | 115,900 | 116,500 | 723 |
| 2025/12/09 | 115,500 | 116,300 | 114,500 | 116,300 | 757 |
| 2025/12/08 | 113,800 | 115,500 | 113,800 | 115,500 | 914 |
| 2025/12/05 | 114,600 | 115,100 | 114,300 | 114,400 | 668 |
| 2025/12/04 | 115,000 | 116,100 | 114,300 | 114,600 | 621 |
| 2025/12/03 | 115,700 | 116,200 | 114,900 | 115,600 | 688 |
| 2025/12/02 | 115,900 | 116,600 | 115,000 | 116,500 | 962 |
| 2025/12/01 | 117,100 | 117,100 | 115,500 | 116,000 | 1,156 |
| 2025/11/28 | 118,700 | 119,000 | 117,100 | 117,100 | 1,029 |
| 2025/11/27 | 117,900 | 118,800 | 117,900 | 118,200 | 738 |
| 2025/11/26 | 118,200 | 118,400 | 117,200 | 117,900 | 766 |
| 2025/11/25 | 118,500 | 118,500 | 117,400 | 118,000 | 869 |
| 2025/11/21 | 117,500 | 118,300 | 117,300 | 118,300 | 720 |
| 2025/11/20 | 117,200 | 118,000 | 116,900 | 118,000 | 439 |
| 2025/11/19 | 116,500 | 116,900 | 116,100 | 116,800 | 804 |
| 2025/11/18 | 117,800 | 118,100 | 116,300 | 116,500 | 847 |
| 2025/11/17 | 119,700 | 119,700 | 118,200 | 118,200 | 741 |
| 2025/11/14 | 119,300 | 120,000 | 119,200 | 119,700 | 1,280 |
| 2025/11/13 | 118,800 | 119,600 | 118,200 | 119,100 | 929 |
| 2025/11/12 | 119,100 | 119,900 | 118,800 | 119,000 | 1,266 |
| 2025/11/11 | 117,200 | 118,700 | 116,800 | 118,700 | 904 |
| 2025/11/10 | 115,600 | 117,000 | 115,600 | 117,000 | 1,171 |
| 2025/11/07 | 115,200 | 116,100 | 114,900 | 115,600 | 1,612 |
| 2025/11/06 | 115,800 | 115,800 | 114,700 | 115,200 | 648 |
| 2025/11/05 | 115,400 | 116,000 | 114,300 | 116,000 | 3,458 |
| 2025/11/04 | 113,400 | 115,500 | 112,900 | 115,500 | 1,177 |
| 2025/10/31 | 113,300 | 113,900 | 112,800 | 112,800 | 726 |
| 2025/10/30 | 112,800 | 113,500 | 112,200 | 113,500 | 1,211 |
| 2025/10/29 | 114,500 | 114,600 | 112,200 | 112,800 | 1,068 |
| 2025/10/28 | 115,500 | 115,500 | 114,000 | 114,000 | 1,495 |
| 2025/10/27 | 115,500 | 115,700 | 115,000 | 115,000 | 894 |
| 2025/10/24 | 115,500 | 116,100 | 114,700 | 115,200 | 983 |
| 2025/10/23 | 114,500 | 115,500 | 114,000 | 115,200 | 1,277 |
| 2025/10/22 | 114,800 | 115,200 | 114,200 | 114,300 | 1,115 |
| 2025/10/21 | 114,500 | 115,200 | 114,200 | 115,000 | 1,206 |
| 2025/10/20 | 113,800 | 114,900 | 113,800 | 114,500 | 1,030 |
| 2025/10/17 | 114,000 | 114,300 | 113,600 | 114,300 | 735 |
| 2025/10/16 | 113,000 | 114,200 | 112,400 | 114,000 | 1,784 |
| 2025/10/15 | 112,800 | 113,200 | 112,300 | 112,800 | 637 |
| 2025/10/14 | 110,400 | 112,700 | 110,000 | 112,700 | 1,366 |
| 2025/10/10 | 112,200 | 112,400 | 111,100 | 111,600 | 899 |
| 2025/10/09 | 112,500 | 112,800 | 111,700 | 112,700 | 854 |
| 2025/10/08 | 113,600 | 113,900 | 112,500 | 112,500 | 562 |
| 2025/10/07 | 114,800 | 115,000 | 113,500 | 113,500 | 851 |
| 2025/10/06 | 113,300 | 115,200 | 112,900 | 115,200 | 1,759 |
| 2025/10/03 | 112,100 | 113,100 | 111,200 | 112,700 | 1,635 |
| 2025/10/02 | 113,200 | 113,200 | 111,000 | 112,100 | 2,772 |
| 2025/10/01 | 114,500 | 114,500 | 112,000 | 113,000 | 1,082 |
| 2025/09/30 | 114,600 | 115,300 | 113,900 | 114,800 | 1,051 |
| 2025/09/29 | 115,800 | 116,000 | 114,400 | 114,400 | 1,399 |
| 2025/09/26 | 114,300 | 116,200 | 114,300 | 115,900 | 1,180 |
| 2025/09/25 | 114,500 | 115,000 | 113,900 | 114,300 | 1,001 |
| 2025/09/24 | 114,600 | 115,100 | 114,100 | 114,500 | 871 |
| 2025/09/22 | 114,200 | 115,100 | 114,200 | 114,500 | 947 |
| 2025/09/19 | 113,800 | 115,400 | 113,600 | 114,200 | 2,803 |
| 2025/09/18 | 113,700 | 114,400 | 113,500 | 114,200 | 1,294 |
| 2025/09/17 | 114,800 | 115,700 | 113,500 | 113,800 | 2,714 |
| 2025/09/16 | 113,200 | 113,900 | 112,800 | 113,800 | 1,252 |
| 2025/09/12 | 111,900 | 113,200 | 111,700 | 113,200 | 1,852 |
| 2025/09/11 | 111,700 | 112,100 | 111,000 | 111,600 | 1,129 |
| 2025/09/10 | 111,100 | 111,400 | 110,200 | 111,400 | 716 |
| 2025/09/09 | 110,300 | 111,100 | 109,900 | 111,100 | 1,569 |
| 2025/09/08 | 110,400 | 111,200 | 110,400 | 110,400 | 1,390 |
| 2025/09/05 | 111,000 | 111,000 | 109,700 | 110,400 | 1,540 |
| 2025/09/04 | 110,900 | 111,000 | 109,900 | 111,000 | 1,561 |
| 2025/09/03 | 112,100 | 112,200 | 110,500 | 111,100 | 1,589 |
| 2025/09/02 | 113,000 | 113,300 | 112,100 | 112,700 | 1,401 |
| 2025/09/01 | 112,100 | 113,300 | 111,800 | 113,300 | 2,432 |
| 2025/08/29 | 109,500 | 112,200 | 109,400 | 112,100 | 5,154 |
| 2025/08/28 | 109,500 | 109,500 | 108,600 | 109,400 | 1,645 |
| 2025/08/27 | 108,000 | 109,300 | 107,700 | 109,300 | 2,094 |
| 2025/08/26 | 107,800 | 108,300 | 107,000 | 107,800 | 3,238 |
| 2025/08/25 | 108,000 | 108,000 | 107,000 | 107,800 | 1,290 |
| 2025/08/22 | 108,700 | 108,700 | 107,600 | 108,000 | 2,287 |
| 2025/08/21 | 108,400 | 109,300 | 108,200 | 108,400 | 1,282 |
| 2025/08/20 | 108,500 | 108,500 | 107,800 | 108,300 | 1,464 |
| 2025/08/19 | 107,800 | 108,800 | 107,700 | 108,300 | 1,847 |
| 2025/08/18 | 106,700 | 107,600 | 106,700 | 107,600 | 1,566 |
| 2025/08/15 | 106,000 | 106,500 | 105,700 | 106,500 | 1,759 |
| 2025/08/14 | 105,000 | 106,200 | 104,600 | 105,900 | 1,240 |
| 2025/08/13 | 106,300 | 106,800 | 105,000 | 105,000 | 1,519 |
| 2025/08/12 | 105,600 | 106,400 | 105,000 | 106,300 | 2,018 |
| 2025/08/08 | 105,900 | 106,000 | 104,500 | 105,200 | 1,889 |
| 2025/08/07 | 106,000 | 106,600 | 105,000 | 105,700 | 2,560 |
| 2025/08/06 | 104,400 | 106,300 | 104,000 | 105,400 | 1,633 |
| 2025/08/05 | 104,500 | 105,200 | 104,100 | 104,400 | 2,488 |
| 2025/08/04 | 101,500 | 104,400 | 100,600 | 104,400 | 3,586 |
| 2025/08/01 | 99,000 | 101,800 | 98,800 | 101,600 | 3,515 |
| 2025/07/31 | 99,000 | 99,600 | 98,500 | 98,800 | 2,792 |
| 2025/07/30 | 95,900 | 98,000 | 95,500 | 98,000 | 4,823 |
| 2025/07/29 | 97,200 | 98,000 | 97,200 | 98,000 | 8,144 |
| 2025/07/28 | 97,400 | 98,000 | 97,000 | 97,300 | 2,354 |
| 2025/07/25 | 97,600 | 97,800 | 97,400 | 97,400 | 876 |
| 2025/07/24 | 97,500 | 97,800 | 97,300 | 97,500 | 1,226 |
| 2025/07/23 | 98,200 | 98,200 | 97,500 | 97,500 | 1,212 |
| 2025/07/22 | 97,500 | 98,000 | 96,900 | 97,900 | 1,469 |
| 2025/07/18 | 98,100 | 98,100 | 97,500 | 97,500 | 1,202 |
| 2025/07/17 | 97,500 | 97,800 | 97,200 | 97,800 | 810 |
| 2025/07/16 | 97,500 | 97,900 | 97,400 | 97,700 | 1,120 |
| 2025/07/15 | 98,000 | 98,000 | 97,300 | 97,600 | 1,201 |
| 2025/07/14 | 97,100 | 97,900 | 97,000 | 97,800 | 1,173 |
| 2025/07/11 | 97,300 | 97,400 | 96,700 | 97,000 | 1,291 |
| 2025/07/10 | 97,100 | 97,500 | 96,600 | 96,800 | 797 |