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
2021/12/30 127,100 128,800 126,900 128,800 1,034
2021/12/29 125,500 127,600 125,500 127,400 1,238
2021/12/28 126,500 126,500 125,200 125,700 535
2021/12/27 125,500 126,000 125,100 125,300 408
2021/12/24 126,100 127,000 125,400 125,600 1,070
2021/12/23 125,900 126,400 125,300 126,100 847
2021/12/22 125,200 126,900 125,000 126,300 1,702
2021/12/21 124,800 125,800 123,600 125,200 909
2021/12/20 124,300 124,700 123,700 123,900 1,335
2021/12/17 123,300 125,900 122,900 125,900 2,768
2021/12/16 123,000 123,900 122,200 123,300 824
2021/12/15 122,000 123,200 121,500 122,600 683
2021/12/14 123,400 123,400 121,800 122,500 965
2021/12/13 123,900 124,300 122,400 123,400 728
2021/12/10 122,900 123,600 122,200 123,400 1,370
2021/12/09 121,600 122,900 121,000 122,400 1,219
2021/12/08 120,600 122,100 120,100 121,600 1,241
2021/12/07 119,400 120,800 118,800 120,300 647
2021/12/06 120,500 120,600 119,000 119,500 643
2021/12/03 120,800 121,600 120,200 120,300 804
2021/12/02 120,800 121,900 120,000 120,800 1,211
2021/12/01 120,000 122,600 118,800 120,800 2,180
2021/11/30 120,000 122,900 118,800 118,800 2,251
2021/11/29 122,300 122,300 119,000 120,100 1,419
2021/11/26 122,500 122,500 120,100 121,600 878
2021/11/25 121,100 122,400 121,100 122,100 602
2021/11/24 121,300 121,700 120,500 121,000 609
2021/11/22 121,900 122,900 121,200 121,900 1,346
2021/11/19 121,400 121,900 120,500 121,900 756
2021/11/18 120,200 121,600 119,800 121,400 931
2021/11/17 119,900 120,400 119,600 119,600 465
2021/11/16 118,600 120,500 118,400 120,500 1,490
2021/11/15 119,100 119,100 118,300 118,600 395
2021/11/12 118,900 119,200 118,300 118,700 443
2021/11/11 118,900 119,600 118,300 118,800 486
2021/11/10 119,000 119,400 118,500 118,900 556
2021/11/09 120,000 120,100 118,700 119,000 639
2021/11/08 119,500 120,800 119,300 120,600 695
2021/11/05 120,100 120,800 119,500 120,100 635
2021/11/04 120,100 120,800 119,600 120,500 581
2021/11/02 119,500 120,700 119,500 120,000 961
2021/11/01 120,200 120,300 118,600 119,500 1,041
2021/10/29 121,100 121,100 119,600 120,200 867
2021/10/28 120,600 121,300 119,900 121,100 1,046
2021/10/27 119,200 121,000 119,200 121,000 1,442
2021/10/26 118,800 119,800 118,700 119,100 585
2021/10/25 118,100 119,500 117,800 118,800 976
2021/10/22 118,300 119,500 118,300 118,500 1,150
2021/10/21 119,500 119,900 118,200 118,200 679
2021/10/20 120,300 120,300 119,100 120,000 1,060
2021/10/19 120,100 120,300 119,300 120,300 1,400
2021/10/18 119,500 120,400 118,300 120,400 1,863
2021/10/15 118,300 119,100 118,100 118,700 1,554
2021/10/14 118,900 119,400 117,400 118,300 1,015
2021/10/13 117,600 119,000 117,200 118,900 1,220
2021/10/12 116,700 117,600 116,400 117,100 674
2021/10/11 117,300 117,300 115,700 116,600 643
2021/10/08 117,900 118,300 116,300 116,300 554
2021/10/07 117,700 118,400 116,400 117,800 1,111
2021/10/06 117,000 117,700 115,600 117,700 1,530
2021/10/05 114,800 117,200 113,500 116,100 2,065
2021/10/04 115,500 116,400 114,500 114,800 1,554
2021/10/01 117,200 117,200 115,400 115,400 2,400
2021/09/30 118,500 119,000 117,200 117,200 1,597
2021/09/29 119,800 120,100 118,300 119,300 1,079
2021/09/28 121,900 122,100 119,700 120,800 1,267
2021/09/27 121,100 122,100 120,800 121,300 913
2021/09/24 120,100 122,000 119,600 121,500 1,133
2021/09/22 121,000 121,800 119,500 120,000 1,718
2021/09/21 120,600 121,200 120,200 120,200 991
2021/09/17 122,200 123,000 120,000 120,200 3,691
2021/09/16 121,400 122,300 120,600 122,100 1,377
2021/09/15 121,700 122,400 121,400 121,400 1,155
2021/09/14 120,900 121,900 120,900 121,800 920
2021/09/13 119,600 121,500 119,400 121,000 1,978
2021/09/10 119,300 120,100 119,200 120,000 1,327
2021/09/09 119,900 120,400 119,200 120,000 687
2021/09/08 119,000 120,100 119,000 119,900 902
2021/09/07 120,800 121,100 119,400 119,400 1,050
2021/09/06 120,800 121,300 120,400 120,800 1,113
2021/09/03 120,700 121,400 120,200 120,500 1,881
2021/09/02 121,100 122,000 120,100 120,900 1,031
2021/09/01 122,200 122,200 120,900 121,100 1,365
2021/08/31 121,500 122,500 120,400 120,700 2,590
2021/08/30 120,900 121,700 120,200 121,700 1,810
2021/08/27 118,500 120,800 118,400 120,800 2,750
2021/08/26 118,000 118,800 116,900 118,800 2,006
2021/08/25 118,000 118,600 117,600 118,000 1,514
2021/08/24 118,700 119,600 118,100 118,100 1,192
2021/08/23 119,400 119,700 118,600 118,600 1,381
2021/08/20 119,600 120,000 118,500 119,400 2,377
2021/08/19 120,200 121,000 119,700 119,700 1,605
2021/08/18 119,600 120,500 119,600 120,400 1,409
2021/08/17 120,300 120,600 119,600 119,700 1,017
2021/08/16 120,600 120,900 119,700 120,800 1,068
2021/08/13 120,700 121,500 120,300 120,400 1,164
2021/08/12 120,100 121,200 120,100 121,200 1,106
2021/08/11 119,600 121,300 119,600 120,100 1,315
2021/08/10 120,100 120,600 119,500 119,700 2,279
2021/08/06 121,600 121,700 119,600 119,800 3,029
2021/08/05 120,500 121,500 120,000 121,200 3,230
2021/08/04 121,100 121,100 119,600 119,600 2,981
2021/08/03 121,300 122,400 119,600 119,800 12,524
2021/08/02 128,000 128,600 124,300 124,300 7,886
2021/07/30 129,600 130,300 126,900 127,200 3,569
2021/07/29 130,500 132,300 127,600 132,300 7,718
2021/07/28 132,500 133,900 132,300 133,500 3,114
2021/07/27 132,000 132,700 131,400 132,100 1,330
2021/07/26 132,500 133,500 131,900 132,100 1,410
2021/07/21 130,700 133,100 130,700 131,500 2,533
2021/07/20 128,500 130,400 128,000 130,100 4,878
2021/07/19 132,400 132,400 130,600 130,600 1,586
2021/07/16 130,500 132,900 130,200 132,600 1,762
2021/07/15 129,700 131,000 129,600 129,700 649
2021/07/14 130,100 130,100 129,300 130,000 633
2021/03/22 116,200 116,400 114,100 115,200 825
2021/03/19 116,900 117,900 115,800 116,600 3,064
2021/03/18 114,500 117,400 114,400 117,400 2,467
2021/03/17 113,800 114,900 113,700 113,700 1,201
2021/03/16 113,000 114,800 112,900 114,700 1,740
2021/03/15 112,800 112,800 110,900 112,200 1,386
2021/03/12 112,800 113,000 111,800 113,000 985
2021/03/11 111,600 112,300 110,000 112,300 526
2021/03/10 111,200 111,400 110,400 110,800 1,140
2021/03/09 110,700 111,100 109,500 109,700 1,532
2021/03/08 111,200 112,400 110,300 110,700 924
2021/03/05 110,700 110,700 108,800 110,700 1,231
2021/03/04 111,600 113,000 111,000 111,600 787
2021/03/03 113,300 113,300 110,700 112,500 1,095
2021/03/02 112,600 113,800 111,900 112,300 1,050
2021/03/01 113,200 114,200 111,500 111,700 1,819
2021/02/26 112,800 114,100 112,000 113,200 2,306
2021/02/25 113,200 113,700 112,400 113,400 787
2021/02/24 112,700 113,600 112,300 113,200 1,271
2021/02/22 113,000 113,900 112,400 112,500 994
2021/02/19 110,600 113,100 110,600 112,800 780
2021/02/18 113,900 114,300 112,000 112,300 1,585
2021/02/17 114,900 114,900 111,700 112,800 1,602
2021/02/16 112,700 115,300 111,900 115,100 2,076
2021/02/15 111,900 113,500 111,100 112,500 1,602
2021/02/12 110,700 111,900 109,900 111,900 1,671
2021/02/10 110,000 110,800 109,500 110,500 1,699
2021/02/09 110,000 110,000 108,900 109,000 991
2021/02/08 109,100 110,300 109,000 109,900 1,136
2021/02/05 108,500 109,500 108,000 109,100 1,095
2021/02/04 107,300 108,600 107,300 108,500 1,023
2021/02/03 107,500 107,800 106,700 107,300 955
2021/02/02 107,800 108,400 107,300 107,600 1,018
2021/02/01 107,900 108,300 107,400 107,700 828
2021/01/29 108,200 108,700 107,600 108,600 1,164
2021/01/28 107,000 108,200 107,000 108,000 2,192
2021/01/27 110,600 111,500 110,400 111,500 1,323
2021/01/26 111,000 111,000 110,200 110,300 902
2021/01/25 110,500 111,400 110,300 110,500 1,266
2021/01/22 109,600 110,200 109,500 110,100 673
2021/01/21 109,400 110,200 109,300 109,500 658
2021/01/20 108,900 109,700 108,300 109,200 1,286
2021/01/19 109,300 109,300 108,300 108,400 1,100
2021/01/18 109,100 109,300 108,100 108,500 1,341
2021/01/15 110,400 110,400 109,100 109,100 724
2021/01/14 109,800 110,300 109,500 109,900 822
2021/01/13 111,000 111,000 109,800 109,800 1,144
2021/01/12 111,700 112,300 110,200 110,700 1,647
2021/01/08 111,300 111,700 110,400 111,000 1,073
2021/01/07 109,700 111,200 109,600 111,200 891
2021/01/06 109,400 111,200 109,200 109,200 1,515
2021/01/05 108,100 109,700 108,100 109,200 1,090
2021/01/04 109,400 109,900 108,000 108,900 1,456

このページの先頭へ