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 |
|---|---|---|---|---|---|
| 2025/10/10 | 112,200 | 112,400 | 111,100 | 111,600 | 899 |
| 2025/10/09 | 112,500 | 112,800 | 111,700 | 112,700 | 854 |
| 2025/10/08 | 113,600 | 113,900 | 112,500 | 112,500 | 562 |
| 2025/10/07 | 114,800 | 115,000 | 113,500 | 113,500 | 851 |
| 2025/10/06 | 113,300 | 115,200 | 112,900 | 115,200 | 1,759 |
| 2025/10/03 | 112,100 | 113,100 | 111,200 | 112,700 | 1,635 |
| 2025/10/02 | 113,200 | 113,200 | 111,000 | 112,100 | 2,772 |
| 2025/10/01 | 114,500 | 114,500 | 112,000 | 113,000 | 1,082 |
| 2025/09/30 | 114,600 | 115,300 | 113,900 | 114,800 | 1,051 |
| 2025/09/29 | 115,800 | 116,000 | 114,400 | 114,400 | 1,399 |
| 2025/09/26 | 114,300 | 116,200 | 114,300 | 115,900 | 1,180 |
| 2025/09/25 | 114,500 | 115,000 | 113,900 | 114,300 | 1,001 |
| 2025/09/24 | 114,600 | 115,100 | 114,100 | 114,500 | 871 |
| 2025/09/22 | 114,200 | 115,100 | 114,200 | 114,500 | 947 |
| 2025/09/19 | 113,800 | 115,400 | 113,600 | 114,200 | 2,803 |
| 2025/09/18 | 113,700 | 114,400 | 113,500 | 114,200 | 1,294 |
| 2025/09/17 | 114,800 | 115,700 | 113,500 | 113,800 | 2,714 |
| 2025/09/16 | 113,200 | 113,900 | 112,800 | 113,800 | 1,252 |
| 2025/09/12 | 111,900 | 113,200 | 111,700 | 113,200 | 1,852 |
| 2025/09/11 | 111,700 | 112,100 | 111,000 | 111,600 | 1,129 |
| 2025/09/10 | 111,100 | 111,400 | 110,200 | 111,400 | 716 |
| 2025/09/09 | 110,300 | 111,100 | 109,900 | 111,100 | 1,569 |
| 2025/09/08 | 110,400 | 111,200 | 110,400 | 110,400 | 1,390 |
| 2025/09/05 | 111,000 | 111,000 | 109,700 | 110,400 | 1,540 |
| 2025/09/04 | 110,900 | 111,000 | 109,900 | 111,000 | 1,561 |
| 2025/09/03 | 112,100 | 112,200 | 110,500 | 111,100 | 1,589 |
| 2025/09/02 | 113,000 | 113,300 | 112,100 | 112,700 | 1,401 |
| 2025/09/01 | 112,100 | 113,300 | 111,800 | 113,300 | 2,432 |
| 2025/08/29 | 109,500 | 112,200 | 109,400 | 112,100 | 5,154 |
| 2025/08/28 | 109,500 | 109,500 | 108,600 | 109,400 | 1,645 |
| 2025/08/27 | 108,000 | 109,300 | 107,700 | 109,300 | 2,094 |
| 2025/08/26 | 107,800 | 108,300 | 107,000 | 107,800 | 3,238 |
| 2025/08/25 | 108,000 | 108,000 | 107,000 | 107,800 | 1,290 |
| 2025/08/22 | 108,700 | 108,700 | 107,600 | 108,000 | 2,287 |
| 2025/08/21 | 108,400 | 109,300 | 108,200 | 108,400 | 1,282 |
| 2025/08/20 | 108,500 | 108,500 | 107,800 | 108,300 | 1,464 |
| 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 |