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 |
|---|---|---|---|---|---|
| 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 |
| 2025/07/09 | 96,900 | 97,200 | 96,700 | 96,700 | 1,092 |
| 2025/07/08 | 97,300 | 97,500 | 96,500 | 96,500 | 1,227 |
| 2025/07/07 | 96,500 | 97,300 | 96,500 | 97,300 | 761 |
| 2025/07/04 | 96,500 | 96,600 | 95,900 | 96,200 | 1,023 |
| 2025/07/03 | 96,900 | 97,300 | 96,200 | 96,200 | 1,420 |
| 2025/07/02 | 96,100 | 97,200 | 96,000 | 97,100 | 944 |
| 2025/07/01 | 97,000 | 97,400 | 96,200 | 96,200 | 1,236 |
| 2025/06/30 | 97,200 | 97,600 | 96,500 | 97,000 | 1,432 |
| 2025/06/27 | 97,400 | 97,800 | 97,000 | 97,000 | 901 |
| 2025/06/26 | 97,200 | 97,300 | 96,600 | 97,300 | 1,036 |
| 2025/06/25 | 96,800 | 97,200 | 96,600 | 97,200 | 601 |
| 2025/06/24 | 96,600 | 97,000 | 96,400 | 96,600 | 556 |
| 2025/06/23 | 96,400 | 97,100 | 95,900 | 96,600 | 1,113 |
| 2025/06/20 | 96,200 | 96,400 | 95,200 | 96,400 | 3,708 |
| 2025/06/19 | 96,100 | 96,200 | 95,700 | 96,200 | 1,160 |
| 2025/06/18 | 95,500 | 96,100 | 95,400 | 96,100 | 1,366 |
| 2025/06/17 | 94,600 | 95,500 | 93,700 | 95,500 | 1,239 |
| 2025/06/16 | 93,800 | 94,700 | 93,500 | 94,400 | 1,474 |
| 2025/06/13 | 92,000 | 93,600 | 92,000 | 93,600 | 2,631 |
| 2025/06/12 | 92,400 | 92,700 | 92,200 | 92,300 | 1,419 |
| 2025/06/11 | 91,600 | 92,700 | 91,400 | 92,400 | 1,953 |
| 2025/06/10 | 91,800 | 91,900 | 91,500 | 91,500 | 1,163 |
| 2025/06/09 | 92,100 | 92,300 | 91,600 | 91,600 | 937 |
| 2025/06/06 | 92,000 | 92,300 | 91,600 | 92,300 | 989 |
| 2025/06/05 | 91,600 | 92,000 | 91,200 | 92,000 | 1,150 |
| 2025/06/04 | 91,600 | 91,800 | 91,400 | 91,400 | 754 |
| 2025/06/03 | 91,800 | 91,800 | 91,200 | 91,600 | 1,050 |
| 2025/06/02 | 92,000 | 92,000 | 91,600 | 91,900 | 1,040 |
| 2025/05/30 | 92,300 | 92,700 | 91,800 | 92,100 | 1,450 |
| 2025/05/29 | 92,600 | 92,600 | 92,000 | 92,400 | 1,247 |
| 2025/05/28 | 92,300 | 92,700 | 92,000 | 92,700 | 979 |
| 2025/05/27 | 91,800 | 92,200 | 91,700 | 92,200 | 565 |
| 2025/05/26 | 91,700 | 92,000 | 91,400 | 91,600 | 836 |
| 2025/05/23 | 91,600 | 92,000 | 91,300 | 91,500 | 863 |
| 2025/05/22 | 91,600 | 91,900 | 91,200 | 91,700 | 778 |
| 2025/05/21 | 91,900 | 92,000 | 91,400 | 91,900 | 1,125 |
| 2025/05/20 | 92,600 | 92,600 | 91,600 | 91,800 | 1,383 |
| 2025/05/19 | 92,500 | 92,700 | 91,500 | 92,500 | 1,582 |
| 2025/05/16 | 93,100 | 93,300 | 92,400 | 93,000 | 729 |
| 2025/05/15 | 92,700 | 93,200 | 92,300 | 93,100 | 959 |
| 2025/05/14 | 92,400 | 92,800 | 92,200 | 92,800 | 956 |
| 2025/05/13 | 93,500 | 93,600 | 92,300 | 92,300 | 1,272 |
| 2025/05/12 | 93,500 | 93,900 | 93,100 | 93,900 | 543 |
| 2025/05/09 | 93,400 | 93,600 | 92,700 | 93,600 | 1,115 |
| 2025/05/08 | 94,400 | 94,400 | 92,900 | 93,200 | 893 |
| 2025/05/07 | 94,900 | 95,200 | 93,900 | 94,000 | 1,114 |
| 2025/05/02 | 94,200 | 95,200 | 93,900 | 95,200 | 1,043 |
| 2025/05/01 | 92,600 | 94,500 | 92,400 | 94,500 | 614 |
| 2025/04/30 | 92,400 | 93,000 | 92,200 | 92,700 | 487 |
| 2025/04/28 | 92,900 | 92,900 | 92,200 | 92,500 | 641 |
| 2025/04/25 | 92,500 | 92,800 | 91,900 | 92,500 | 767 |
| 2025/04/24 | 94,000 | 94,000 | 92,500 | 92,500 | 401 |
| 2025/04/23 | 94,800 | 95,100 | 93,600 | 93,700 | 927 |
| 2025/04/22 | 94,600 | 95,200 | 94,200 | 94,300 | 832 |
| 2025/04/21 | 94,000 | 94,800 | 93,800 | 94,800 | 326 |
| 2025/04/18 | 93,700 | 94,500 | 93,500 | 93,700 | 641 |
| 2025/04/17 | 93,500 | 94,400 | 92,800 | 93,600 | 1,251 |
| 2025/04/16 | 92,800 | 93,800 | 92,800 | 93,200 | 618 |
| 2025/04/15 | 93,100 | 93,200 | 92,000 | 92,900 | 1,144 |
| 2025/04/14 | 92,800 | 94,100 | 92,800 | 92,900 | 760 |
| 2025/04/11 | 91,800 | 93,000 | 91,800 | 92,600 | 851 |
| 2025/04/10 | 91,600 | 93,600 | 90,900 | 92,400 | 1,881 |
| 2025/04/09 | 90,800 | 91,600 | 90,200 | 90,900 | 1,530 |
| 2025/04/08 | 90,100 | 92,300 | 90,100 | 91,400 | 1,640 |
| 2025/04/07 | 88,900 | 90,500 | 87,800 | 88,600 | 3,185 |
| 2025/04/04 | 91,000 | 92,300 | 91,000 | 92,100 | 1,221 |
| 2025/04/03 | 91,800 | 92,300 | 90,900 | 92,300 | 1,218 |
| 2025/04/02 | 93,400 | 93,400 | 92,300 | 93,000 | 940 |
| 2025/04/01 | 93,400 | 94,400 | 93,400 | 94,200 | 943 |
| 2025/03/31 | 95,100 | 95,200 | 93,100 | 93,100 | 1,310 |
| 2025/03/28 | 94,900 | 95,000 | 94,000 | 95,000 | 632 |
| 2025/03/27 | 94,200 | 94,900 | 94,100 | 94,900 | 829 |
| 2025/03/26 | 93,400 | 94,000 | 92,900 | 94,000 | 746 |
| 2025/03/25 | 92,600 | 93,400 | 92,600 | 92,900 | 800 |
| 2025/03/24 | 92,400 | 92,800 | 92,200 | 92,600 | 664 |
| 2025/03/21 | 92,400 | 92,600 | 92,100 | 92,100 | 1,008 |
| 2025/03/19 | 92,800 | 92,800 | 92,200 | 92,600 | 594 |
| 2025/03/18 | 91,900 | 93,100 | 91,900 | 92,800 | 894 |
| 2025/03/17 | 93,200 | 93,300 | 91,900 | 92,400 | 1,051 |
| 2025/03/14 | 92,600 | 93,400 | 92,500 | 93,200 | 1,321 |
| 2025/03/13 | 92,000 | 92,700 | 91,900 | 92,400 | 790 |
| 2025/03/12 | 90,800 | 92,200 | 90,800 | 91,900 | 541 |
| 2025/03/11 | 91,200 | 91,800 | 90,900 | 91,000 | 808 |
| 2025/03/10 | 91,700 | 92,200 | 91,200 | 91,200 | 801 |
| 2025/03/07 | 92,200 | 92,400 | 91,400 | 91,700 | 1,293 |
| 2025/03/06 | 92,000 | 92,700 | 91,900 | 92,700 | 768 |
| 2025/03/05 | 92,900 | 93,600 | 91,900 | 91,900 | 837 |
| 2025/03/04 | 92,800 | 94,200 | 92,800 | 93,600 | 1,565 |
| 2025/03/03 | 93,700 | 95,000 | 92,300 | 93,300 | 2,043 |
| 2025/02/28 | 95,000 | 95,700 | 91,900 | 91,900 | 3,578 |
| 2025/02/27 | 94,900 | 95,200 | 94,300 | 95,200 | 1,323 |
| 2025/02/26 | 95,500 | 95,500 | 94,100 | 94,600 | 1,338 |
| 2025/02/25 | 94,200 | 95,200 | 94,200 | 95,100 | 703 |
| 2025/02/21 | 94,100 | 94,700 | 94,100 | 94,200 | 595 |
| 2025/02/20 | 95,400 | 95,400 | 94,300 | 94,300 | 447 |
| 2025/02/19 | 94,600 | 95,800 | 94,600 | 94,800 | 995 |
| 2025/02/18 | 95,400 | 95,500 | 94,600 | 94,800 | 800 |
| 2025/02/17 | 95,200 | 95,400 | 94,600 | 95,400 | 654 |
| 2025/02/14 | 92,900 | 95,600 | 92,900 | 95,200 | 2,167 |
| 2025/02/13 | 92,600 | 93,200 | 92,200 | 93,200 | 1,311 |
| 2025/02/12 | 91,400 | 91,900 | 91,300 | 91,900 | 920 |
| 2025/02/10 | 91,400 | 91,400 | 90,400 | 91,000 | 1,274 |
| 2025/02/07 | 92,000 | 92,300 | 90,900 | 91,100 | 1,272 |
| 2025/02/06 | 92,700 | 93,100 | 92,000 | 92,000 | 847 |
| 2025/02/05 | 93,000 | 93,000 | 92,300 | 92,300 | 860 |
| 2025/02/04 | 93,100 | 93,500 | 92,600 | 93,000 | 596 |
| 2025/02/03 | 93,500 | 94,200 | 92,600 | 92,700 | 1,774 |
| 2025/01/31 | 93,300 | 94,200 | 93,000 | 93,300 | 1,520 |
| 2025/01/30 | 92,300 | 93,700 | 92,300 | 93,600 | 3,100 |
| 2025/01/29 | 96,200 | 96,400 | 95,400 | 95,500 | 8,175 |
| 2025/01/28 | 95,700 | 96,800 | 95,700 | 95,800 | 1,935 |
| 2025/01/27 | 95,500 | 96,000 | 95,000 | 95,700 | 1,433 |
| 2025/01/24 | 94,000 | 95,200 | 93,800 | 94,800 | 1,086 |
| 2025/01/23 | 94,400 | 94,400 | 93,500 | 94,100 | 1,117 |
| 2025/01/22 | 94,900 | 94,900 | 94,100 | 94,100 | 765 |
| 2025/01/21 | 94,100 | 94,900 | 94,100 | 94,300 | 1,219 |
| 2025/01/20 | 94,200 | 94,300 | 93,500 | 93,700 | 1,373 |
| 2025/01/17 | 93,600 | 94,200 | 93,500 | 94,000 | 826 |
| 2025/01/16 | 94,300 | 94,500 | 93,800 | 93,800 | 762 |
| 2025/01/15 | 94,300 | 94,400 | 93,700 | 94,300 | 811 |
| 2025/01/14 | 94,300 | 94,700 | 93,700 | 93,900 | 1,642 |
| 2025/01/10 | 95,200 | 95,300 | 94,200 | 94,300 | 1,062 |
| 2025/01/09 | 96,100 | 96,100 | 94,500 | 94,900 | 1,414 |
| 2025/01/08 | 95,800 | 96,700 | 95,500 | 95,500 | 1,579 |
| 2025/01/07 | 96,900 | 96,900 | 95,500 | 95,800 | 1,571 |
| 2025/01/06 | 94,500 | 96,600 | 94,500 | 96,200 | 2,518 |
| 2024/12/30 | 94,200 | 95,000 | 93,000 | 93,000 | 2,515 |
| 2024/12/27 | 92,900 | 94,100 | 92,500 | 94,000 | 2,327 |
| 2024/12/26 | 90,500 | 91,600 | 90,000 | 91,600 | 2,624 |
| 2024/12/25 | 90,400 | 90,700 | 89,900 | 90,300 | 742 |
| 2024/12/24 | 89,200 | 90,400 | 89,200 | 90,000 | 1,212 |
| 2024/12/23 | 89,700 | 90,400 | 89,400 | 89,400 | 1,255 |
| 2024/12/20 | 89,500 | 90,600 | 89,500 | 89,800 | 2,089 |
| 2024/12/19 | 88,700 | 90,500 | 88,700 | 89,500 | 1,987 |
| 2024/12/18 | 88,800 | 89,800 | 88,800 | 89,000 | 1,026 |
| 2024/12/17 | 88,700 | 89,700 | 88,500 | 88,900 | 1,305 |
| 2024/12/16 | 88,600 | 89,200 | 88,500 | 89,200 | 946 |
| 2024/12/13 | 88,400 | 89,300 | 88,300 | 88,700 | 1,850 |
| 2024/12/12 | 88,800 | 89,100 | 88,500 | 88,700 | 2,236 |
| 2024/12/11 | 89,100 | 89,400 | 88,800 | 89,000 | 2,333 |
| 2024/12/10 | 89,100 | 89,800 | 89,000 | 89,200 | 1,885 |
| 2024/12/09 | 90,000 | 90,000 | 89,100 | 89,600 | 2,648 |
| 2024/12/06 | 90,100 | 90,500 | 90,100 | 90,100 | 1,038 |
| 2024/12/05 | 90,200 | 90,900 | 90,100 | 90,300 | 973 |
| 2024/12/04 | 91,500 | 91,500 | 90,500 | 90,500 | 1,342 |
| 2024/12/03 | 91,600 | 92,000 | 90,600 | 91,400 | 1,446 |
| 2024/12/02 | 92,800 | 92,900 | 91,600 | 92,000 | 1,287 |
| 2024/11/29 | 93,200 | 93,700 | 92,800 | 92,800 | 821 |
| 2024/11/28 | 92,500 | 93,700 | 92,300 | 93,700 | 999 |
| 2024/11/27 | 92,800 | 93,100 | 91,900 | 92,300 | 926 |
| 2024/11/26 | 93,100 | 93,200 | 92,500 | 93,100 | 976 |
| 2024/11/25 | 92,600 | 93,900 | 92,600 | 92,600 | 1,704 |
| 2024/11/22 | 91,800 | 93,000 | 91,600 | 92,600 | 1,720 |
| 2024/11/21 | 91,500 | 91,700 | 90,900 | 91,000 | 535 |
| 2024/11/20 | 90,800 | 91,900 | 90,800 | 91,100 | 954 |
| 2024/11/19 | 90,600 | 91,200 | 90,600 | 91,200 | 759 |
| 2024/11/18 | 91,400 | 91,400 | 90,500 | 90,600 | 1,085 |
| 2024/11/15 | 90,600 | 91,200 | 90,600 | 91,100 | 1,181 |
| 2024/11/14 | 91,800 | 91,800 | 90,500 | 90,900 | 979 |
| 2024/11/13 | 92,400 | 92,400 | 91,200 | 92,000 | 785 |
| 2024/11/12 | 91,500 | 92,400 | 91,500 | 92,300 | 1,050 |
| 2024/11/11 | 91,200 | 91,300 | 90,500 | 91,300 | 2,512 |
| 2024/11/08 | 92,000 | 92,700 | 91,300 | 91,300 | 1,696 |
| 2024/11/07 | 92,900 | 93,300 | 92,100 | 92,400 | 1,291 |
| 2024/11/06 | 92,000 | 93,600 | 92,000 | 92,300 | 1,729 |
| 2024/11/05 | 93,000 | 93,200 | 91,700 | 92,100 | 2,191 |
| 2024/11/01 | 93,800 | 94,000 | 92,900 | 92,900 | 1,528 |
| 2024/10/31 | 94,800 | 94,900 | 93,900 | 94,000 | 1,026 |
| 2024/10/30 | 94,600 | 95,100 | 94,400 | 94,500 | 885 |
| 2024/10/29 | 94,300 | 94,800 | 93,800 | 94,800 | 872 |
| 2024/10/28 | 94,200 | 94,400 | 93,700 | 94,300 | 663 |
| 2024/10/25 | 93,700 | 94,200 | 93,600 | 94,200 | 1,178 |
| 2024/10/24 | 94,300 | 94,400 | 93,700 | 93,700 | 1,274 |