日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ