KabuInsight

サムティ・レジデンシャル投資法人

3459
その他/その他/Samty Residential Investment Corporation
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13114,000.0114,400.0112,800.0112,800.0-700.0-0.62%1,374
2026-03-12113,700.0113,900.0113,000.0113,500.0-300.0-0.26%644
2026-03-11113,300.0114,700.0113,200.0113,800.0+500.0+0.44%369
2026-03-10113,800.0113,800.0112,900.0113,300.0+600.0+0.53%735
2026-03-09112,500.0113,300.0111,100.0112,700.0-300.0-0.27%1,289
2026-03-06114,400.0114,800.0113,000.0113,000.0-1800.0-1.57%598
2026-03-05113,300.0115,000.0113,300.0114,800.0+3100.0+2.78%739
2026-03-04114,000.0114,100.0111,500.0111,700.0-3500.0-3.04%1,491
2026-03-03115,500.0115,800.0114,200.0115,200.0-300.0-0.26%994
2026-03-02115,000.0115,600.0114,300.0115,500.0+400.0+0.35%804
2026-02-27117,600.0117,800.0115,000.0115,100.0-2600.0-2.21%1,756
2026-02-26118,000.0118,000.0116,900.0117,700.00.00.00%1,029
2026-02-25117,400.0117,900.0116,900.0117,700.0-100.0-0.08%1,226
2026-02-24115,200.0117,800.0114,900.0117,800.0+3000.0+2.61%1,526
2026-02-20115,600.0115,600.0114,800.0114,800.0-800.0-0.69%752
2026-02-19116,200.0116,200.0115,100.0115,600.0-700.0-0.60%569
2026-02-18115,400.0116,300.0115,100.0116,300.0+300.0+0.26%713
2026-02-17116,300.0116,300.0115,000.0116,000.0-800.0-0.68%533
2026-02-16117,500.0117,500.0116,100.0116,800.0-100.0-0.09%636
2026-02-13117,700.0118,100.0116,300.0116,900.0-1100.0-0.93%1,362
2026-02-12116,500.0118,000.0116,000.0118,000.0+2000.0+1.72%1,517
2026-02-10116,800.0116,900.0116,000.0116,000.0-400.0-0.34%549
2026-02-09116,300.0117,400.0115,900.0116,400.0+100.0+0.09%1,357
2026-02-06116,800.0117,300.0116,300.0116,300.0-500.0-0.43%1,004
2026-02-05116,700.0116,900.0116,100.0116,800.0+500.0+0.43%822
2026-02-04115,700.0116,800.0115,000.0116,300.0+400.0+0.35%2,378
2026-02-03114,900.0115,900.0114,600.0115,900.0+1400.0+1.22%1,617
2026-02-02113,800.0115,600.0113,600.0114,500.0+600.0+0.53%1,389
2026-01-30115,900.0115,900.0113,900.0113,900.0-1900.0-1.64%2,079
2026-01-29114,400.0115,800.0113,100.0115,800.0-3100.0-2.61%3,402
2026-01-28117,600.0118,900.0117,300.0118,900.0+500.0+0.42%5,247
2026-01-27118,400.0118,600.0117,500.0118,400.0-300.0-0.25%1,376
2026-01-26119,300.0119,300.0117,900.0118,700.0-600.0-0.50%1,261
2026-01-23119,700.0120,500.0118,900.0119,300.00.00.00%833
2026-01-22119,800.0120,500.0119,300.0119,300.0+100.0+0.08%974
2026-01-21120,000.0120,000.0119,000.0119,200.0-1200.0-1.00%1,375
2026-01-20121,900.0121,900.0120,000.0120,400.0-400.0-0.33%1,958
2026-01-19121,800.0122,200.0120,800.0120,800.0-1000.0-0.82%1,788
2026-01-16120,900.0121,800.0120,500.0121,800.0+900.0+0.74%1,516
2026-01-15120,200.0120,900.0119,800.0120,900.0+700.0+0.58%1,109
2026-01-14119,800.0120,500.0119,600.0120,200.0+400.0+0.33%1,747
2026-01-13119,500.0120,000.0118,600.0119,800.00.00.00%1,806
2026-01-09119,100.0120,100.0118,800.0119,800.0+700.0+0.59%1,374
2026-01-08118,400.0119,600.0118,400.0119,100.0+800.0+0.68%1,000
2026-01-07117,000.0118,700.0116,900.0118,300.0+1300.0+1.11%1,386
2026-01-06116,600.0117,000.0116,300.0117,000.0+400.0+0.34%695
2026-01-05116,500.0117,000.0115,700.0116,600.0+100.0+0.09%1,690
2025-12-30116,900.0117,500.0116,500.0116,500.0-200.0-0.17%847
2025-12-29116,500.0116,700.0115,700.0116,700.0+900.0+0.78%1,150
2025-12-26116,400.0116,700.0115,100.0115,800.0-300.0-0.26%1,175
2025-12-25115,400.0116,100.0115,300.0116,100.0+700.0+0.61%777
2025-12-24115,200.0115,500.0114,900.0115,400.0-200.0-0.17%711
2025-12-23115,500.0115,800.0114,900.0115,600.0+600.0+0.52%863
2025-12-22116,900.0116,900.0115,000.0115,000.0-1600.0-1.37%987
2025-12-19116,200.0117,400.0116,200.0116,600.0+200.0+0.17%989
2025-12-18116,300.0117,100.0116,100.0116,400.00.00.00%523
2025-12-17118,000.0118,000.0115,900.0116,400.0-1300.0-1.10%652
2025-12-16117,500.0117,900.0116,500.0117,700.0+500.0+0.43%795
2025-12-15116,800.0117,200.0116,300.0117,200.00.00.00%627
2025-12-12116,500.0117,200.0116,400.0117,200.0+1400.0+1.21%1,402
2025-12-11117,200.0117,500.0115,800.0115,800.0-700.0-0.60%929
2025-12-10116,000.0116,500.0115,900.0116,500.0+200.0+0.17%723
2025-12-09115,500.0116,300.0114,500.0116,300.0+800.0+0.69%757
2025-12-08113,800.0115,500.0113,800.0115,500.0+1100.0+0.96%914
2025-12-05114,600.0115,100.0114,300.0114,400.0-200.0-0.17%668
2025-12-04115,000.0116,100.0114,300.0114,600.0-1000.0-0.87%621
2025-12-03115,700.0116,200.0114,900.0115,600.0-900.0-0.77%688
2025-12-02115,900.0116,600.0115,000.0116,500.0+500.0+0.43%962
2025-12-01117,100.0117,100.0115,500.0116,000.0-1100.0-0.94%1,156
2025-11-28118,700.0119,000.0117,100.0117,100.0-1100.0-0.93%1,029
2025-11-27117,900.0118,800.0117,900.0118,200.0+300.0+0.25%738
2025-11-26118,200.0118,400.0117,200.0117,900.0-100.0-0.08%766
2025-11-25118,500.0118,500.0117,400.0118,000.0-300.0-0.25%869
2025-11-21117,500.0118,300.0117,300.0118,300.0+300.0+0.25%720
2025-11-20117,200.0118,000.0116,900.0118,000.0+1200.0+1.03%439
2025-11-19116,500.0116,900.0116,100.0116,800.0+300.0+0.26%804
2025-11-18117,800.0118,100.0116,300.0116,500.0-1700.0-1.44%847
2025-11-17119,700.0119,700.0118,200.0118,200.0-1500.0-1.25%741
2025-11-14119,300.0120,000.0119,200.0119,700.0+600.0+0.50%1,280
2025-11-13118,800.0119,600.0118,200.0119,100.0+100.0+0.08%929
2025-11-12119,100.0119,900.0118,800.0119,000.0+300.0+0.25%1,266
2025-11-11117,200.0118,700.0116,800.0118,700.0+1700.0+1.45%904
2025-11-10115,600.0117,000.0115,600.0117,000.0+1400.0+1.21%1,171
2025-11-07115,200.0116,100.0114,900.0115,600.0+400.0+0.35%1,612
2025-11-06115,800.0115,800.0114,700.0115,200.0-800.0-0.69%648
2025-11-05115,400.0116,000.0114,300.0116,000.0+500.0+0.43%3,458
2025-11-04113,400.0115,500.0112,900.0115,500.0+2700.0+2.39%1,177
2025-10-31113,300.0113,900.0112,800.0112,800.0-700.0-0.62%726
2025-10-30112,800.0113,500.0112,200.0113,500.0+700.0+0.62%1,211
2025-10-29114,500.0114,600.0112,200.0112,800.0-1200.0-1.05%1,068
2025-10-28115,500.0115,500.0114,000.0114,000.0-1000.0-0.87%1,495
2025-10-27115,500.0115,700.0115,000.0115,000.0-200.0-0.17%894
2025-10-24115,500.0116,100.0114,700.0115,200.00.00.00%983
2025-10-23114,500.0115,500.0114,000.0115,200.0+900.0+0.79%1,277
2025-10-22114,800.0115,200.0114,200.0114,300.0-700.0-0.61%1,115
2025-10-21114,500.0115,200.0114,200.0115,000.0+500.0+0.44%1,206
2025-10-20113,800.0114,900.0113,800.0114,500.0+200.0+0.17%1,030
2025-10-17114,000.0114,300.0113,600.0114,300.0+300.0+0.26%735
2025-10-16113,000.0114,200.0112,400.0114,000.0+1200.0+1.06%1,784
2025-10-15112,800.0113,200.0112,300.0112,800.0+100.0+0.09%637
2025-10-14110,400.0112,700.0110,000.0112,700.0+1100.0+0.99%1,366
2025-10-10112,200.0112,400.0111,100.0111,600.0-1100.0-0.98%899
2025-10-09112,500.0112,800.0111,700.0112,700.0+200.0+0.18%854
2025-10-08113,600.0113,900.0112,500.0112,500.0-1000.0-0.88%562
2025-10-07114,800.0115,000.0113,500.0113,500.0-1700.0-1.48%851
2025-10-06113,300.0115,200.0112,900.0115,200.0+2500.0+2.22%1,759
2025-10-03112,100.0113,100.0111,200.0112,700.0+600.0+0.54%1,635
2025-10-02113,200.0113,200.0111,000.0112,100.0-900.0-0.80%2,772
2025-10-01114,500.0114,500.0112,000.0113,000.0-1800.0-1.57%1,082
2025-09-30114,600.0115,300.0113,900.0114,800.0+400.0+0.35%1,051
2025-09-29115,800.0116,000.0114,400.0114,400.0-1500.0-1.29%1,399
2025-09-26114,300.0116,200.0114,300.0115,900.0+1600.0+1.40%1,180
2025-09-25114,500.0115,000.0113,900.0114,300.0-200.0-0.17%1,001
2025-09-24114,600.0115,100.0114,100.0114,500.00.00.00%871
2025-09-22114,200.0115,100.0114,200.0114,500.0+300.0+0.26%947
2025-09-19113,800.0115,400.0113,600.0114,200.00.00.00%2,803
2025-09-18113,700.0114,400.0113,500.0114,200.0+400.0+0.35%1,294
2025-09-17114,800.0115,700.0113,500.0113,800.00.00.00%2,714
2025-09-16113,200.0113,900.0112,800.0113,800.0+600.0+0.53%1,252
2025-09-12111,900.0113,200.0111,700.0113,200.0——1,852

直近120営業日分を表示