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 |
|---|---|---|---|---|---|
| 2024/09/18 | 100,600 | 101,500 | 100,400 | 100,600 | 379 |
| 2024/09/17 | 100,800 | 101,200 | 99,500 | 101,200 | 694 |
| 2024/09/13 | 101,500 | 101,500 | 100,000 | 100,900 | 1,038 |
| 2024/09/12 | 100,100 | 100,900 | 99,800 | 100,400 | 315 |
| 2024/09/11 | 99,900 | 100,100 | 99,400 | 100,100 | 837 |
| 2024/09/10 | 99,800 | 100,800 | 99,600 | 100,400 | 686 |
| 2024/09/09 | 99,300 | 99,800 | 98,900 | 99,200 | 604 |
| 2024/09/06 | 100,800 | 100,800 | 99,700 | 99,800 | 704 |
| 2024/09/05 | 100,900 | 101,500 | 100,400 | 100,400 | 732 |
| 2024/09/04 | 102,400 | 103,000 | 100,700 | 101,400 | 894 |
| 2024/09/03 | 102,700 | 103,000 | 102,200 | 102,600 | 348 |
| 2024/09/02 | 103,200 | 103,700 | 102,600 | 103,100 | 538 |
| 2024/08/30 | 103,000 | 103,300 | 101,800 | 102,900 | 1,349 |
| 2024/08/29 | 104,100 | 105,000 | 103,000 | 103,100 | 552 |
| 2024/08/28 | 103,900 | 104,900 | 103,800 | 104,800 | 666 |
| 2024/08/27 | 103,900 | 104,900 | 103,700 | 104,300 | 531 |
| 2024/08/26 | 102,500 | 103,700 | 102,500 | 103,700 | 349 |
| 2024/08/23 | 102,100 | 103,000 | 102,100 | 102,800 | 366 |
| 2024/08/22 | 103,000 | 103,000 | 101,700 | 102,500 | 506 |
| 2024/08/21 | 103,600 | 103,600 | 102,700 | 102,700 | 415 |
| 2024/08/20 | 103,100 | 103,900 | 102,800 | 103,600 | 517 |
| 2024/08/19 | 102,300 | 103,000 | 101,700 | 102,900 | 557 |
| 2024/08/16 | 102,800 | 103,600 | 102,100 | 103,600 | 596 |
| 2024/08/15 | 102,200 | 102,400 | 101,000 | 102,400 | 637 |
| 2024/08/14 | 101,300 | 102,200 | 100,400 | 102,200 | 1,092 |
| 2024/08/13 | 98,600 | 101,200 | 98,600 | 101,200 | 848 |
| 2024/08/09 | 99,300 | 100,100 | 98,300 | 98,600 | 1,165 |
| 2024/08/08 | 100,000 | 101,800 | 99,300 | 99,300 | 883 |
| 2024/08/07 | 97,300 | 101,600 | 97,300 | 100,000 | 1,992 |
| 2024/08/06 | 97,000 | 100,700 | 96,800 | 98,700 | 2,191 |
| 2024/08/05 | 100,400 | 100,700 | 96,600 | 97,100 | 2,378 |
| 2024/08/02 | 101,200 | 101,600 | 100,100 | 100,800 | 1,572 |
| 2024/08/01 | 102,500 | 102,800 | 101,300 | 101,900 | 1,012 |
| 2024/07/31 | 102,300 | 103,300 | 102,200 | 102,600 | 586 |
| 2024/07/30 | 103,100 | 103,500 | 102,200 | 102,500 | 1,822 |
| 2024/07/29 | 105,100 | 105,200 | 104,400 | 105,100 | 4,148 |
| 2024/07/26 | 106,300 | 106,300 | 105,100 | 105,100 | 763 |
| 2024/07/25 | 105,500 | 106,200 | 105,100 | 106,200 | 694 |
| 2024/07/24 | 105,400 | 106,100 | 105,000 | 105,500 | 536 |
| 2024/07/23 | 104,700 | 105,700 | 104,500 | 105,000 | 502 |
| 2024/07/22 | 105,900 | 105,900 | 104,300 | 104,300 | 573 |
| 2024/07/19 | 106,000 | 106,400 | 105,200 | 105,900 | 489 |
| 2024/07/18 | 105,900 | 106,600 | 105,700 | 105,800 | 388 |
| 2024/07/17 | 105,300 | 105,900 | 104,800 | 105,900 | 482 |
| 2024/07/16 | 105,900 | 105,900 | 105,000 | 105,300 | 316 |
| 2024/07/12 | 104,400 | 106,000 | 104,400 | 106,000 | 817 |
| 2024/07/11 | 104,900 | 105,100 | 104,200 | 104,300 | 397 |
| 2024/07/10 | 104,200 | 105,500 | 104,000 | 104,400 | 917 |
| 2024/07/09 | 104,000 | 104,500 | 103,700 | 104,300 | 431 |
| 2024/07/08 | 103,800 | 104,800 | 103,400 | 104,500 | 1,084 |
| 2024/07/05 | 104,300 | 104,700 | 103,800 | 103,800 | 676 |
| 2024/07/04 | 104,200 | 104,700 | 104,200 | 104,400 | 221 |
| 2024/07/03 | 104,500 | 105,000 | 104,200 | 104,300 | 490 |
| 2024/07/02 | 104,900 | 105,200 | 104,400 | 104,700 | 464 |
| 2024/07/01 | 105,800 | 105,800 | 104,100 | 104,400 | 942 |
| 2024/06/28 | 105,600 | 105,700 | 104,900 | 105,400 | 490 |
| 2024/06/27 | 105,700 | 105,700 | 104,600 | 105,600 | 706 |
| 2024/06/26 | 105,300 | 105,900 | 105,000 | 105,800 | 777 |
| 2024/06/25 | 103,700 | 105,000 | 103,700 | 105,000 | 579 |
| 2024/06/24 | 104,600 | 104,600 | 103,100 | 103,800 | 978 |
| 2024/06/21 | 105,100 | 106,000 | 103,200 | 103,800 | 2,149 |
| 2024/06/20 | 105,200 | 106,400 | 105,100 | 105,100 | 574 |
| 2024/06/19 | 103,700 | 105,000 | 103,700 | 104,800 | 409 |
| 2024/06/18 | 104,000 | 104,000 | 103,500 | 103,900 | 302 |
| 2024/06/17 | 104,100 | 104,100 | 103,500 | 103,900 | 488 |
| 2024/06/14 | 103,000 | 104,200 | 103,000 | 103,700 | 679 |
| 2024/06/13 | 103,600 | 104,100 | 103,200 | 103,200 | 701 |
| 2024/06/12 | 104,000 | 104,000 | 103,200 | 103,700 | 321 |
| 2024/06/11 | 105,000 | 105,000 | 103,600 | 103,600 | 553 |
| 2024/06/10 | 104,700 | 105,100 | 104,300 | 105,100 | 375 |
| 2024/06/07 | 104,900 | 105,000 | 103,700 | 104,200 | 771 |
| 2024/06/06 | 104,600 | 105,500 | 103,600 | 105,500 | 709 |
| 2024/06/05 | 104,600 | 105,400 | 104,500 | 104,600 | 707 |
| 2024/06/04 | 105,200 | 105,600 | 104,500 | 104,500 | 958 |
| 2024/06/03 | 106,200 | 106,700 | 105,400 | 105,400 | 677 |
| 2024/05/31 | 107,000 | 107,200 | 105,100 | 105,700 | 2,018 |
| 2024/05/30 | 108,600 | 108,600 | 107,000 | 107,000 | 886 |
| 2024/05/29 | 110,800 | 110,800 | 108,400 | 108,900 | 859 |
| 2024/05/28 | 110,600 | 111,100 | 110,300 | 110,800 | 652 |
| 2024/05/27 | 110,500 | 110,600 | 109,400 | 110,600 | 483 |
| 2024/05/24 | 109,500 | 110,100 | 109,200 | 110,100 | 356 |
| 2024/05/23 | 110,100 | 110,500 | 109,500 | 110,200 | 594 |
| 2024/05/22 | 110,500 | 110,500 | 109,600 | 110,500 | 555 |
| 2024/05/21 | 110,000 | 110,600 | 109,900 | 110,600 | 533 |
| 2024/05/20 | 109,800 | 110,300 | 109,400 | 110,100 | 548 |
| 2024/05/17 | 109,400 | 109,900 | 109,000 | 109,400 | 550 |
| 2024/05/16 | 109,900 | 110,200 | 109,100 | 109,400 | 556 |
| 2024/05/15 | 109,500 | 110,300 | 109,100 | 110,300 | 582 |
| 2024/05/14 | 110,100 | 110,200 | 109,500 | 109,700 | 347 |
| 2024/05/13 | 109,700 | 110,600 | 109,400 | 110,600 | 339 |
| 2024/05/10 | 109,600 | 110,000 | 108,700 | 109,700 | 1,277 |
| 2024/05/09 | 109,800 | 110,200 | 109,400 | 109,800 | 413 |
| 2024/05/08 | 109,800 | 110,400 | 109,300 | 109,500 | 665 |
| 2024/05/07 | 109,300 | 110,000 | 109,200 | 109,500 | 561 |
| 2024/05/02 | 108,700 | 109,700 | 108,700 | 109,500 | 527 |
| 2024/05/01 | 108,300 | 109,000 | 107,900 | 108,700 | 850 |
| 2024/04/30 | 109,800 | 109,800 | 108,300 | 108,500 | 1,570 |
| 2024/04/26 | 109,000 | 110,200 | 108,300 | 110,200 | 893 |
| 2024/04/25 | 108,100 | 109,200 | 107,800 | 108,900 | 491 |
| 2024/04/24 | 108,700 | 108,700 | 108,000 | 108,000 | 479 |
| 2024/04/23 | 108,300 | 109,400 | 108,100 | 108,100 | 763 |
| 2024/04/22 | 107,900 | 108,400 | 107,500 | 107,800 | 967 |
| 2024/04/19 | 107,800 | 108,800 | 106,800 | 108,000 | 633 |
| 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 |