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 |
|---|---|---|---|---|---|
| 2026/06/29 | 96,700 | 97,300 | 95,900 | 95,900 | 1,562 |
| 2026/06/26 | 95,300 | 96,500 | 94,800 | 96,400 | 1,303 |
| 2026/06/25 | 94,500 | 95,000 | 93,900 | 94,800 | 1,113 |
| 2026/06/24 | 93,400 | 94,600 | 93,400 | 94,500 | 1,261 |
| 2026/06/23 | 92,100 | 93,500 | 92,100 | 93,500 | 1,467 |
| 2026/06/22 | 93,800 | 93,800 | 91,900 | 92,000 | 1,963 |
| 2026/06/19 | 93,700 | 94,200 | 93,500 | 94,200 | 1,323 |
| 2026/06/18 | 94,600 | 94,600 | 92,800 | 93,600 | 1,604 |
| 2026/06/17 | 94,600 | 95,400 | 94,400 | 94,500 | 792 |
| 2026/06/16 | 96,400 | 96,400 | 94,000 | 94,700 | 1,244 |
| 2026/06/15 | 96,500 | 97,100 | 96,000 | 96,700 | 855 |
| 2026/06/12 | 96,000 | 96,600 | 95,600 | 96,500 | 1,586 |
| 2026/06/11 | 95,300 | 96,200 | 94,800 | 95,200 | 848 |
| 2026/06/10 | 94,900 | 95,400 | 94,300 | 95,400 | 658 |
| 2026/06/09 | 95,300 | 95,700 | 94,500 | 94,500 | 907 |
| 2026/06/08 | 94,900 | 95,800 | 94,800 | 95,700 | 631 |
| 2026/06/05 | 95,100 | 95,900 | 94,900 | 95,500 | 1,646 |
| 2026/06/04 | 95,100 | 95,100 | 94,100 | 94,100 | 1,661 |
| 2026/06/03 | 96,000 | 96,700 | 95,400 | 95,600 | 1,333 |
| 2026/06/02 | 97,500 | 97,500 | 95,900 | 96,400 | 1,602 |
| 2026/06/01 | 98,800 | 98,800 | 97,300 | 97,500 | 1,278 |
| 2026/05/29 | 98,700 | 100,200 | 98,700 | 98,900 | 1,240 |
| 2026/05/28 | 99,400 | 99,400 | 98,400 | 98,700 | 1,117 |
| 2026/05/27 | 100,100 | 100,300 | 99,300 | 99,900 | 1,217 |
| 2026/05/26 | 100,200 | 100,200 | 99,400 | 100,200 | 675 |
| 2026/05/25 | 101,200 | 101,700 | 99,500 | 99,500 | 822 |
| 2026/05/22 | 102,100 | 102,100 | 100,800 | 101,600 | 915 |
| 2026/05/21 | 102,600 | 102,600 | 101,300 | 101,500 | 1,174 |
| 2026/05/20 | 101,200 | 102,000 | 100,700 | 102,000 | 922 |
| 2026/05/19 | 100,700 | 102,100 | 100,700 | 101,100 | 942 |
| 2026/05/18 | 101,800 | 101,800 | 100,600 | 101,000 | 917 |
| 2026/05/15 | 102,000 | 102,700 | 101,700 | 101,900 | 730 |
| 2026/05/14 | 102,800 | 102,800 | 101,500 | 102,100 | 1,022 |
| 2026/05/13 | 102,500 | 102,800 | 102,000 | 102,800 | 854 |
| 2026/05/12 | 103,000 | 103,100 | 101,700 | 102,800 | 1,182 |
| 2026/05/11 | 103,700 | 103,900 | 102,200 | 102,700 | 820 |
| 2026/05/08 | 102,700 | 103,600 | 102,100 | 103,600 | 1,466 |
| 2026/05/07 | 103,600 | 104,100 | 102,000 | 102,000 | 4,317 |
| 2026/05/01 | 103,800 | 104,100 | 103,000 | 104,000 | 2,020 |
| 2026/04/30 | 105,000 | 105,400 | 103,900 | 104,000 | 1,367 |
| 2026/04/28 | 106,200 | 106,400 | 104,200 | 105,000 | 1,988 |
| 2026/04/27 | 107,200 | 107,200 | 106,100 | 106,800 | 957 |
| 2026/04/24 | 106,000 | 106,500 | 105,800 | 106,300 | 490 |
| 2026/04/23 | 106,400 | 107,100 | 106,000 | 106,300 | 777 |
| 2026/04/22 | 108,000 | 108,000 | 106,400 | 106,400 | 582 |
| 2026/04/21 | 108,300 | 108,300 | 107,400 | 108,000 | 391 |
| 2026/04/20 | 107,800 | 108,500 | 107,500 | 108,300 | 580 |
| 2026/04/17 | 108,500 | 108,500 | 107,100 | 107,800 | 619 |
| 2026/04/16 | 108,500 | 108,500 | 107,500 | 108,500 | 902 |
| 2026/04/15 | 108,800 | 109,200 | 107,800 | 107,800 | 779 |
| 2026/04/14 | 108,400 | 109,400 | 107,900 | 109,400 | 1,055 |
| 2026/04/13 | 107,300 | 107,800 | 106,500 | 107,600 | 829 |
| 2026/04/10 | 108,400 | 108,400 | 106,600 | 107,300 | 654 |
| 2026/04/09 | 108,100 | 108,400 | 107,000 | 107,700 | 758 |
| 2026/04/08 | 107,000 | 108,700 | 107,000 | 108,700 | 688 |
| 2026/04/07 | 107,000 | 107,800 | 106,500 | 106,500 | 580 |
| 2026/04/06 | 106,700 | 107,600 | 106,500 | 107,400 | 604 |
| 2026/04/03 | 106,800 | 107,300 | 106,400 | 107,200 | 512 |
| 2026/03/27 | 109,600 | 109,600 | 107,700 | 108,400 | 1,104 |
| 2026/03/26 | 110,800 | 110,800 | 108,000 | 109,500 | 1,169 |
| 2026/03/25 | 108,200 | 109,900 | 108,200 | 109,900 | 962 |
| 2026/03/24 | 108,200 | 108,600 | 107,400 | 107,400 | 1,205 |
| 2026/03/23 | 108,700 | 108,700 | 106,400 | 106,700 | 1,765 |
| 2026/03/19 | 111,100 | 111,100 | 108,900 | 108,900 | 1,358 |
| 2026/03/18 | 111,700 | 112,500 | 110,700 | 111,300 | 1,201 |
| 2026/03/17 | 113,200 | 114,200 | 113,000 | 113,500 | 539 |
| 2026/03/16 | 112,800 | 113,800 | 112,100 | 113,400 | 708 |
| 2026/03/13 | 114,000 | 114,400 | 112,800 | 112,800 | 1,374 |
| 2026/03/12 | 113,700 | 113,900 | 113,000 | 113,500 | 644 |
| 2026/03/11 | 113,300 | 114,700 | 113,200 | 113,800 | 369 |
| 2026/03/10 | 113,800 | 113,800 | 112,900 | 113,300 | 735 |
| 2026/03/09 | 112,500 | 113,300 | 111,100 | 112,700 | 1,289 |
| 2026/03/06 | 114,400 | 114,800 | 113,000 | 113,000 | 598 |
| 2026/03/05 | 113,300 | 115,000 | 113,300 | 114,800 | 739 |
| 2026/03/04 | 114,000 | 114,100 | 111,500 | 111,700 | 1,491 |
| 2026/03/03 | 115,500 | 115,800 | 114,200 | 115,200 | 994 |
| 2026/03/02 | 115,000 | 115,600 | 114,300 | 115,500 | 804 |
| 2026/02/27 | 117,600 | 117,800 | 115,000 | 115,100 | 1,756 |
| 2026/02/26 | 118,000 | 118,000 | 116,900 | 117,700 | 1,029 |
| 2026/02/25 | 117,400 | 117,900 | 116,900 | 117,700 | 1,226 |
| 2026/02/24 | 115,200 | 117,800 | 114,900 | 117,800 | 1,526 |
| 2026/02/20 | 115,600 | 115,600 | 114,800 | 114,800 | 752 |
| 2026/02/19 | 116,200 | 116,200 | 115,100 | 115,600 | 569 |
| 2026/02/18 | 115,400 | 116,300 | 115,100 | 116,300 | 713 |
| 2026/02/17 | 116,300 | 116,300 | 115,000 | 116,000 | 533 |
| 2026/02/16 | 117,500 | 117,500 | 116,100 | 116,800 | 636 |
| 2026/02/13 | 117,700 | 118,100 | 116,300 | 116,900 | 1,362 |
| 2026/02/12 | 116,500 | 118,000 | 116,000 | 118,000 | 1,517 |
| 2026/02/10 | 116,800 | 116,900 | 116,000 | 116,000 | 549 |
| 2026/02/09 | 116,300 | 117,400 | 115,900 | 116,400 | 1,357 |
| 2026/02/06 | 116,800 | 117,300 | 116,300 | 116,300 | 1,004 |
| 2026/02/05 | 116,700 | 116,900 | 116,100 | 116,800 | 822 |
| 2026/02/04 | 115,700 | 116,800 | 115,000 | 116,300 | 2,378 |
| 2026/02/03 | 114,900 | 115,900 | 114,600 | 115,900 | 1,617 |
| 2026/02/02 | 113,800 | 115,600 | 113,600 | 114,500 | 1,389 |
| 2026/01/30 | 115,900 | 115,900 | 113,900 | 113,900 | 2,079 |
| 2026/01/29 | 114,400 | 115,800 | 113,100 | 115,800 | 3,402 |
| 2026/01/28 | 117,600 | 118,900 | 117,300 | 118,900 | 5,247 |
| 2026/01/27 | 118,400 | 118,600 | 117,500 | 118,400 | 1,376 |
| 2026/01/26 | 119,300 | 119,300 | 117,900 | 118,700 | 1,261 |
| 2026/01/23 | 119,700 | 120,500 | 118,900 | 119,300 | 833 |
| 2026/01/22 | 119,800 | 120,500 | 119,300 | 119,300 | 974 |
| 2026/01/21 | 120,000 | 120,000 | 119,000 | 119,200 | 1,375 |
| 2026/01/20 | 121,900 | 121,900 | 120,000 | 120,400 | 1,958 |
| 2026/01/19 | 121,800 | 122,200 | 120,800 | 120,800 | 1,788 |
| 2026/01/16 | 120,900 | 121,800 | 120,500 | 121,800 | 1,516 |
| 2026/01/15 | 120,200 | 120,900 | 119,800 | 120,900 | 1,109 |
| 2026/01/14 | 119,800 | 120,500 | 119,600 | 120,200 | 1,747 |
| 2026/01/13 | 119,500 | 120,000 | 118,600 | 119,800 | 1,806 |
| 2026/01/09 | 119,100 | 120,100 | 118,800 | 119,800 | 1,374 |
| 2026/01/08 | 118,400 | 119,600 | 118,400 | 119,100 | 1,000 |
| 2026/01/07 | 117,000 | 118,700 | 116,900 | 118,300 | 1,386 |
| 2026/01/06 | 116,600 | 117,000 | 116,300 | 117,000 | 695 |
| 2026/01/05 | 116,500 | 117,000 | 115,700 | 116,600 | 1,690 |