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 |
|---|---|---|---|---|---|
| 2022/12/30 | 116,200 | 116,800 | 115,600 | 115,700 | 1,072 |
| 2022/12/29 | 116,000 | 116,500 | 114,900 | 115,400 | 955 |
| 2022/12/28 | 114,900 | 117,000 | 114,900 | 117,000 | 877 |
| 2022/12/27 | 114,800 | 115,500 | 114,200 | 115,500 | 894 |
| 2022/12/26 | 115,100 | 115,100 | 113,500 | 114,700 | 1,205 |
| 2022/12/23 | 115,500 | 115,600 | 114,000 | 114,200 | 1,614 |
| 2022/12/22 | 115,600 | 115,900 | 114,300 | 115,900 | 836 |
| 2022/12/21 | 114,000 | 116,800 | 113,400 | 114,500 | 2,451 |
| 2022/12/20 | 120,000 | 120,000 | 112,900 | 114,500 | 3,283 |
| 2022/12/19 | 121,200 | 121,300 | 119,500 | 119,500 | 906 |
| 2022/12/16 | 118,900 | 122,100 | 118,500 | 122,100 | 2,414 |
| 2022/12/15 | 119,000 | 119,700 | 118,200 | 119,200 | 715 |
| 2022/12/14 | 118,900 | 119,600 | 118,500 | 119,200 | 895 |
| 2022/12/13 | 118,900 | 119,400 | 118,400 | 118,900 | 569 |
| 2022/12/12 | 120,000 | 120,100 | 118,100 | 119,200 | 588 |
| 2022/12/09 | 120,200 | 120,200 | 119,200 | 119,700 | 695 |
| 2022/12/08 | 119,700 | 119,700 | 118,000 | 119,200 | 947 |
| 2022/12/07 | 119,800 | 119,800 | 118,700 | 119,300 | 899 |
| 2022/12/06 | 118,500 | 120,000 | 118,000 | 119,800 | 600 |
| 2022/12/05 | 118,400 | 118,500 | 117,600 | 118,100 | 565 |
| 2022/12/02 | 119,200 | 119,200 | 117,800 | 118,400 | 844 |
| 2022/12/01 | 119,900 | 120,400 | 118,300 | 118,500 | 651 |
| 2022/11/30 | 120,600 | 120,800 | 119,100 | 119,900 | 1,442 |
| 2022/11/29 | 121,100 | 121,400 | 120,100 | 121,000 | 692 |
| 2022/11/28 | 121,200 | 121,600 | 120,300 | 121,600 | 1,133 |
| 2022/11/25 | 120,900 | 121,500 | 120,200 | 120,500 | 886 |
| 2022/11/24 | 121,000 | 121,400 | 120,700 | 120,900 | 883 |
| 2022/11/22 | 120,700 | 121,000 | 120,100 | 120,600 | 473 |
| 2022/11/21 | 119,800 | 121,100 | 119,700 | 120,700 | 754 |
| 2022/11/18 | 119,600 | 119,800 | 118,900 | 119,500 | 641 |
| 2022/11/17 | 118,000 | 119,600 | 118,000 | 119,500 | 694 |
| 2022/11/16 | 117,800 | 118,300 | 117,500 | 118,000 | 603 |
| 2022/11/15 | 117,500 | 118,400 | 117,300 | 117,800 | 663 |
| 2022/11/14 | 120,300 | 120,300 | 117,500 | 117,500 | 790 |
| 2022/11/11 | 118,800 | 120,300 | 118,600 | 119,600 | 951 |
| 2022/11/10 | 118,400 | 118,500 | 117,600 | 118,000 | 550 |
| 2022/11/09 | 117,700 | 118,400 | 117,200 | 118,400 | 377 |
| 2022/11/08 | 116,700 | 118,300 | 116,700 | 117,200 | 606 |
| 2022/11/07 | 117,400 | 117,700 | 116,300 | 116,700 | 812 |
| 2022/11/04 | 118,200 | 118,800 | 116,900 | 117,400 | 1,376 |
| 2022/11/02 | 121,100 | 121,100 | 118,900 | 119,700 | 1,304 |
| 2022/11/01 | 120,800 | 121,000 | 119,000 | 120,900 | 1,733 |
| 2022/10/31 | 120,600 | 121,300 | 119,400 | 120,100 | 1,765 |
| 2022/10/28 | 118,700 | 121,400 | 118,100 | 120,600 | 2,441 |
| 2022/10/27 | 118,300 | 119,000 | 116,900 | 119,000 | 1,776 |
| 2022/10/26 | 115,300 | 118,000 | 115,300 | 118,000 | 2,280 |
| 2022/10/25 | 115,500 | 115,700 | 114,100 | 114,700 | 1,760 |
| 2022/10/24 | 115,800 | 116,400 | 115,200 | 115,500 | 1,236 |
| 2022/10/21 | 115,800 | 116,500 | 115,300 | 115,800 | 831 |
| 2022/10/20 | 115,100 | 116,900 | 115,100 | 115,600 | 1,301 |
| 2022/10/19 | 117,600 | 118,400 | 116,100 | 116,200 | 1,610 |
| 2022/10/18 | 118,300 | 118,800 | 117,500 | 117,600 | 1,169 |
| 2022/10/17 | 118,800 | 119,200 | 117,300 | 118,000 | 1,352 |
| 2022/10/14 | 119,500 | 120,100 | 118,700 | 118,700 | 1,491 |
| 2022/10/13 | 121,200 | 121,400 | 118,700 | 119,000 | 1,551 |
| 2022/10/12 | 120,600 | 121,700 | 120,600 | 121,400 | 1,089 |
| 2022/10/11 | 122,300 | 122,600 | 120,000 | 120,300 | 1,153 |
| 2022/10/07 | 122,600 | 122,800 | 121,300 | 122,100 | 940 |
| 2022/10/06 | 122,400 | 123,000 | 121,900 | 122,600 | 752 |
| 2022/10/05 | 124,000 | 124,900 | 122,300 | 122,500 | 970 |
| 2022/10/04 | 122,800 | 124,100 | 122,300 | 123,400 | 836 |
| 2022/10/03 | 121,500 | 122,200 | 119,800 | 121,300 | 1,234 |
| 2022/09/30 | 120,000 | 121,500 | 118,800 | 121,500 | 1,654 |
| 2022/09/29 | 120,200 | 122,200 | 120,200 | 120,400 | 1,703 |
| 2022/09/28 | 123,800 | 124,000 | 119,100 | 119,500 | 2,396 |
| 2022/09/27 | 125,400 | 125,700 | 123,100 | 123,100 | 1,757 |
| 2022/09/26 | 126,000 | 126,200 | 124,800 | 124,900 | 1,164 |
| 2022/09/22 | 125,400 | 126,800 | 125,100 | 126,600 | 1,592 |
| 2022/09/21 | 126,500 | 126,500 | 125,500 | 125,700 | 915 |
| 2022/09/20 | 126,200 | 126,900 | 125,500 | 125,900 | 1,428 |
| 2022/09/16 | 126,000 | 126,900 | 125,600 | 126,600 | 3,269 |
| 2022/09/15 | 126,700 | 127,100 | 125,600 | 126,000 | 1,427 |
| 2022/09/14 | 126,600 | 127,100 | 126,400 | 126,600 | 683 |
| 2022/09/13 | 127,100 | 128,100 | 127,100 | 127,700 | 932 |
| 2022/09/12 | 128,300 | 128,300 | 127,100 | 127,400 | 546 |
| 2022/09/09 | 126,600 | 127,900 | 126,600 | 127,900 | 1,348 |
| 2022/09/08 | 127,100 | 127,300 | 126,600 | 126,600 | 1,065 |
| 2022/09/07 | 127,800 | 128,500 | 126,600 | 127,300 | 1,218 |
| 2022/09/06 | 127,400 | 128,300 | 127,400 | 128,000 | 1,516 |
| 2022/09/05 | 125,900 | 127,500 | 125,900 | 126,900 | 1,104 |
| 2022/09/02 | 126,200 | 127,300 | 125,600 | 126,500 | 1,524 |
| 2022/09/01 | 126,100 | 126,500 | 125,400 | 125,900 | 1,297 |
| 2022/08/31 | 127,300 | 127,800 | 126,100 | 127,100 | 1,343 |
| 2022/08/30 | 126,700 | 127,900 | 126,700 | 127,600 | 1,589 |
| 2022/08/29 | 126,200 | 126,900 | 125,500 | 126,700 | 1,664 |
| 2022/08/26 | 126,200 | 126,800 | 125,900 | 126,700 | 962 |
| 2022/08/25 | 126,300 | 126,300 | 125,500 | 126,000 | 666 |
| 2022/08/24 | 126,000 | 126,600 | 125,400 | 126,000 | 1,490 |
| 2022/08/23 | 125,700 | 126,300 | 125,300 | 126,000 | 976 |
| 2022/08/22 | 126,500 | 126,500 | 125,600 | 125,900 | 1,396 |
| 2022/08/19 | 127,000 | 127,500 | 126,400 | 126,900 | 1,781 |
| 2022/08/18 | 127,200 | 127,500 | 126,800 | 127,000 | 834 |
| 2022/08/17 | 127,500 | 127,500 | 127,000 | 127,100 | 1,091 |
| 2022/08/16 | 126,700 | 127,600 | 126,500 | 127,500 | 1,790 |
| 2022/08/15 | 126,100 | 127,100 | 126,100 | 127,000 | 713 |
| 2022/08/12 | 126,300 | 126,700 | 125,900 | 126,400 | 1,645 |
| 2022/08/10 | 127,000 | 127,100 | 125,600 | 126,300 | 2,132 |
| 2022/08/09 | 126,200 | 127,400 | 126,000 | 127,300 | 1,838 |
| 2022/08/08 | 125,800 | 126,200 | 125,700 | 126,200 | 1,195 |
| 2022/08/05 | 126,200 | 126,600 | 125,600 | 126,300 | 1,721 |
| 2022/08/04 | 125,100 | 126,700 | 125,000 | 126,700 | 3,049 |
| 2022/08/03 | 124,600 | 124,800 | 123,800 | 124,800 | 1,670 |
| 2022/08/02 | 124,200 | 125,200 | 124,100 | 124,600 | 7,397 |
| 2022/08/01 | 126,300 | 126,500 | 123,900 | 123,900 | 12,281 |
| 2022/07/29 | 126,100 | 127,000 | 125,600 | 127,000 | 5,194 |
| 2022/07/28 | 126,500 | 127,100 | 124,600 | 126,100 | 10,747 |
| 2022/07/27 | 130,000 | 130,100 | 128,000 | 128,000 | 4,616 |
| 2022/07/26 | 129,000 | 130,500 | 128,700 | 130,100 | 6,229 |
| 2022/07/25 | 131,100 | 131,900 | 129,700 | 130,500 | 5,661 |
| 2022/07/22 | 131,700 | 131,800 | 131,000 | 131,100 | 1,494 |
| 2022/07/21 | 130,600 | 131,700 | 130,600 | 131,700 | 3,303 |
| 2022/07/20 | 131,700 | 132,300 | 130,200 | 131,500 | 3,302 |
| 2022/07/19 | 136,200 | 136,700 | 131,400 | 132,300 | 4,953 |
| 2022/07/15 | 130,600 | 130,600 | 129,000 | 129,800 | 1,230 |
| 2022/07/14 | 131,200 | 131,200 | 129,600 | 130,800 | 2,451 |
| 2022/07/13 | 131,500 | 132,200 | 130,900 | 131,000 | 1,801 |
| 2022/07/12 | 131,300 | 132,100 | 130,600 | 131,700 | 1,709 |
| 2022/07/11 | 133,600 | 134,000 | 131,300 | 131,600 | 2,734 |
| 2022/07/08 | 135,000 | 135,200 | 132,600 | 133,000 | 3,138 |
| 2022/07/07 | 133,200 | 135,500 | 133,200 | 134,700 | 1,165 |
| 2022/07/06 | 132,700 | 133,600 | 132,000 | 132,300 | 1,279 |
| 2022/07/05 | 133,200 | 133,800 | 131,900 | 133,000 | 1,105 |
| 2022/07/04 | 133,900 | 134,300 | 132,100 | 133,200 | 1,073 |
| 2022/07/01 | 135,700 | 135,700 | 132,000 | 132,400 | 1,186 |
| 2022/06/30 | 133,700 | 135,700 | 132,800 | 135,700 | 2,642 |
| 2022/06/29 | 131,100 | 133,800 | 130,500 | 133,700 | 3,360 |
| 2022/06/28 | 128,300 | 130,900 | 128,300 | 130,700 | 2,390 |
| 2022/06/27 | 128,900 | 128,900 | 127,100 | 127,700 | 2,356 |
| 2022/06/24 | 127,900 | 129,300 | 126,600 | 127,200 | 2,517 |
| 2022/06/23 | 127,300 | 129,800 | 127,200 | 128,300 | 1,994 |
| 2022/06/22 | 128,500 | 128,900 | 126,800 | 127,600 | 2,213 |
| 2022/06/21 | 127,100 | 129,100 | 125,900 | 128,700 | 2,234 |
| 2022/06/20 | 131,000 | 131,700 | 126,700 | 127,500 | 1,831 |
| 2022/06/17 | 128,900 | 132,100 | 126,500 | 132,100 | 19,539 |
| 2022/06/16 | 132,500 | 134,200 | 129,600 | 130,200 | 3,561 |
| 2022/06/15 | 134,100 | 135,800 | 130,300 | 130,700 | 2,843 |
| 2022/06/14 | 137,000 | 137,900 | 133,600 | 133,800 | 2,059 |
| 2022/06/13 | 138,300 | 138,700 | 137,000 | 137,700 | 1,334 |
| 2022/06/10 | 138,600 | 139,400 | 137,800 | 138,000 | 1,419 |
| 2022/06/09 | 138,900 | 139,200 | 138,200 | 138,600 | 1,602 |
| 2022/06/08 | 140,600 | 141,000 | 139,500 | 139,500 | 1,303 |
| 2022/06/07 | 139,900 | 141,500 | 139,600 | 141,500 | 1,868 |
| 2022/06/06 | 137,700 | 140,000 | 137,700 | 138,700 | 1,883 |
| 2022/06/03 | 138,800 | 138,900 | 137,200 | 138,000 | 1,701 |
| 2022/06/02 | 137,500 | 138,700 | 136,600 | 138,500 | 1,716 |
| 2022/06/01 | 135,500 | 137,400 | 135,500 | 136,200 | 1,645 |
| 2022/05/31 | 138,000 | 138,100 | 136,300 | 136,900 | 2,704 |
| 2022/05/30 | 136,700 | 138,500 | 136,300 | 138,500 | 1,344 |
| 2022/05/27 | 136,200 | 137,400 | 135,500 | 136,500 | 2,596 |
| 2022/05/26 | 134,600 | 136,600 | 134,200 | 136,600 | 2,415 |
| 2022/05/25 | 134,500 | 135,900 | 133,600 | 135,500 | 3,293 |
| 2022/05/24 | 132,800 | 132,800 | 131,600 | 132,000 | 539 |
| 2022/05/23 | 131,800 | 132,900 | 131,700 | 132,400 | 848 |
| 2022/05/20 | 134,400 | 134,400 | 131,700 | 131,800 | 1,973 |
| 2022/05/19 | 131,800 | 134,300 | 131,800 | 133,800 | 785 |
| 2022/05/18 | 133,700 | 134,500 | 133,100 | 134,300 | 767 |
| 2022/05/17 | 132,800 | 133,800 | 132,200 | 133,700 | 765 |
| 2022/05/16 | 132,600 | 133,900 | 131,100 | 132,100 | 903 |
| 2022/05/13 | 131,100 | 133,100 | 130,800 | 132,500 | 1,155 |
| 2022/05/12 | 130,400 | 132,100 | 130,300 | 131,100 | 1,372 |
| 2022/05/11 | 132,300 | 132,800 | 130,800 | 132,300 | 1,174 |
| 2022/05/10 | 131,000 | 132,900 | 130,500 | 132,300 | 1,158 |
| 2022/05/09 | 134,800 | 134,800 | 132,500 | 132,700 | 1,196 |
| 2022/05/06 | 133,300 | 134,800 | 133,000 | 134,800 | 1,730 |
| 2022/05/02 | 132,300 | 134,500 | 131,800 | 133,300 | 1,723 |
| 2022/04/28 | 130,800 | 132,400 | 130,800 | 131,500 | 2,040 |
| 2022/04/27 | 130,500 | 131,900 | 129,900 | 131,900 | 1,402 |
| 2022/04/26 | 130,500 | 131,900 | 130,300 | 130,500 | 1,944 |
| 2022/04/25 | 129,500 | 130,400 | 128,500 | 130,300 | 1,167 |
| 2022/04/22 | 129,300 | 129,700 | 128,900 | 129,600 | 779 |
| 2022/04/21 | 127,900 | 129,800 | 127,900 | 129,300 | 1,127 |
| 2022/04/20 | 129,400 | 129,400 | 127,900 | 129,000 | 801 |
| 2022/04/19 | 129,700 | 129,900 | 128,300 | 128,700 | 1,020 |
| 2022/04/18 | 127,900 | 129,700 | 127,200 | 129,200 | 780 |
| 2022/04/15 | 127,900 | 128,600 | 127,300 | 127,900 | 384 |
| 2022/04/14 | 126,900 | 128,300 | 126,900 | 128,200 | 638 |
| 2022/04/13 | 127,200 | 128,600 | 127,200 | 127,700 | 726 |
| 2022/04/12 | 128,700 | 128,700 | 127,100 | 127,200 | 660 |
| 2022/04/11 | 127,800 | 129,500 | 127,800 | 128,700 | 672 |
| 2022/04/08 | 128,400 | 129,500 | 127,200 | 127,800 | 727 |
| 2022/04/07 | 128,100 | 129,700 | 127,300 | 129,000 | 986 |
| 2022/04/06 | 128,000 | 129,300 | 127,000 | 128,500 | 990 |
| 2022/04/05 | 127,300 | 128,600 | 126,500 | 128,100 | 1,111 |
| 2022/04/04 | 128,700 | 128,700 | 125,800 | 128,000 | 859 |
| 2022/04/01 | 126,000 | 128,300 | 125,100 | 128,300 | 1,610 |
| 2022/03/31 | 125,600 | 126,700 | 124,600 | 126,000 | 1,332 |
| 2022/03/30 | 125,200 | 126,500 | 122,400 | 124,200 | 652 |
| 2022/03/29 | 124,000 | 125,500 | 123,900 | 125,200 | 797 |
| 2022/03/28 | 123,300 | 124,200 | 122,700 | 124,200 | 1,030 |
| 2022/03/25 | 124,800 | 124,800 | 122,500 | 122,600 | 716 |
| 2022/03/24 | 123,100 | 124,800 | 121,900 | 124,800 | 905 |
| 2022/03/23 | 123,600 | 123,900 | 121,700 | 123,900 | 839 |
| 2022/03/22 | 123,000 | 123,700 | 121,400 | 123,600 | 1,166 |
| 2022/03/18 | 119,100 | 123,500 | 119,000 | 123,500 | 1,188 |
| 2022/03/17 | 118,500 | 119,000 | 117,700 | 118,700 | 532 |
| 2022/03/16 | 116,400 | 118,200 | 115,800 | 118,200 | 509 |
| 2022/03/15 | 117,400 | 117,400 | 115,200 | 115,900 | 560 |
| 2022/03/14 | 116,300 | 118,000 | 116,300 | 116,300 | 355 |
| 2022/03/11 | 118,000 | 118,900 | 116,600 | 116,600 | 927 |
| 2022/03/10 | 115,600 | 117,900 | 115,300 | 117,100 | 756 |
| 2022/03/09 | 115,800 | 116,800 | 114,800 | 114,800 | 822 |
| 2022/03/08 | 115,800 | 116,700 | 115,200 | 115,400 | 603 |
| 2022/03/07 | 115,800 | 116,900 | 115,400 | 116,700 | 683 |
| 2022/03/04 | 117,300 | 118,300 | 116,100 | 116,300 | 452 |
| 2022/03/03 | 117,500 | 118,300 | 117,300 | 117,300 | 499 |
| 2022/03/02 | 118,600 | 118,600 | 116,700 | 117,900 | 278 |
| 2022/03/01 | 117,600 | 118,600 | 117,200 | 118,300 | 671 |
| 2022/02/28 | 117,700 | 117,700 | 115,800 | 117,600 | 631 |
| 2022/02/25 | 115,400 | 116,900 | 114,900 | 116,900 | 1,029 |
| 2022/02/24 | 115,100 | 116,500 | 113,600 | 115,000 | 1,250 |
| 2022/02/22 | 116,400 | 116,500 | 114,400 | 115,100 | 1,017 |
| 2022/02/21 | 117,300 | 117,500 | 116,500 | 116,900 | 296 |
| 2022/02/18 | 117,700 | 117,700 | 116,000 | 117,500 | 592 |
| 2022/02/17 | 116,500 | 117,800 | 116,500 | 117,600 | 506 |
| 2022/02/16 | 114,800 | 117,200 | 114,800 | 116,500 | 428 |
| 2022/02/15 | 117,200 | 117,200 | 114,200 | 114,400 | 998 |
| 2022/02/14 | 117,300 | 117,900 | 116,400 | 116,400 | 445 |
| 2022/02/10 | 116,700 | 118,500 | 116,300 | 118,500 | 919 |
| 2022/02/09 | 115,900 | 117,400 | 114,500 | 116,700 | 1,032 |
| 2022/02/08 | 117,000 | 117,500 | 115,300 | 115,900 | 783 |
| 2022/02/07 | 118,200 | 118,300 | 116,100 | 116,800 | 426 |
| 2022/02/04 | 118,000 | 119,000 | 117,600 | 118,400 | 369 |
| 2022/02/03 | 118,000 | 119,200 | 117,700 | 118,000 | 493 |
| 2022/02/02 | 116,500 | 118,300 | 116,400 | 117,400 | 466 |
| 2022/02/01 | 117,200 | 118,300 | 116,100 | 116,400 | 1,094 |
| 2022/01/31 | 115,700 | 117,200 | 115,400 | 116,700 | 1,391 |
| 2022/01/28 | 115,900 | 116,900 | 114,600 | 115,800 | 1,967 |
| 2022/01/27 | 119,700 | 120,500 | 117,400 | 120,500 | 1,464 |
| 2022/01/26 | 118,800 | 119,800 | 118,000 | 119,600 | 974 |
| 2022/01/25 | 119,700 | 120,200 | 117,100 | 118,700 | 1,217 |
| 2022/01/24 | 119,700 | 121,000 | 118,600 | 119,700 | 1,101 |
| 2022/01/21 | 116,500 | 120,300 | 114,900 | 119,700 | 2,201 |
| 2022/01/20 | 122,700 | 122,800 | 118,600 | 118,600 | 2,473 |
| 2022/01/19 | 126,000 | 126,200 | 121,500 | 122,600 | 1,393 |
| 2022/01/18 | 127,500 | 127,600 | 126,100 | 126,200 | 766 |
| 2022/01/17 | 127,200 | 128,300 | 127,100 | 127,400 | 652 |
| 2022/01/14 | 128,100 | 128,400 | 127,300 | 127,700 | 652 |
| 2022/01/13 | 127,500 | 128,300 | 127,200 | 128,100 | 778 |
| 2022/01/12 | 127,100 | 127,700 | 126,700 | 127,400 | 643 |
| 2022/01/11 | 126,000 | 127,200 | 126,000 | 126,900 | 526 |
| 2022/01/07 | 126,200 | 127,400 | 126,100 | 126,400 | 522 |
| 2022/01/06 | 127,500 | 128,500 | 126,300 | 126,300 | 832 |
| 2022/01/05 | 128,100 | 129,300 | 127,700 | 128,200 | 1,398 |
| 2022/01/04 | 128,800 | 129,300 | 127,800 | 128,800 | 910 |