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

三井不動産(8801)の株価時系列情報

三井不動産(8801)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
2016/12/30 2,725 2,726 2,690 2,705 3,329,000
2016/12/29 2,731 2,745 2,703 2,742 4,013,000
2016/12/28 2,759 2,761 2,732 2,738 2,544,000
2016/12/27 2,752 2,768 2,731 2,748 3,308,000
2016/12/26 2,750 2,775 2,746 2,763 2,637,000
2016/12/22 2,754 2,764 2,726 2,751 3,659,000
2016/12/21 2,798 2,819 2,765 2,781 4,240,000
2016/12/20 2,745 2,791 2,744 2,787 4,426,000
2016/12/19 2,792 2,795 2,744 2,747 4,732,000
2016/12/16 2,800 2,806 2,764 2,775 5,712,000
2016/12/15 2,735 2,795 2,732 2,769 8,052,000
2016/12/14 2,790 2,790 2,729 2,734 4,912,000
2016/12/13 2,829 2,830 2,772 2,791 4,602,000
2016/12/12 2,840 2,864 2,798 2,818 5,587,000
2016/12/09 2,798 2,805 2,772 2,796 7,224,000
2016/12/08 2,822 2,828 2,763 2,807 7,162,000
2016/12/07 2,781 2,784 2,738 2,772 5,444,000
2016/12/06 2,733 2,754 2,724 2,745 6,789,000
2016/12/05 2,717 2,730 2,681 2,689 4,498,000
2016/12/02 2,736 2,769 2,731 2,748 6,688,000
2016/12/01 2,750 2,789 2,733 2,744 8,381,000
2016/11/30 2,692 2,711 2,674 2,691 6,353,000
2016/11/29 2,689 2,720 2,678 2,695 4,195,000
2016/11/28 2,640 2,692 2,614 2,689 7,068,000
2016/11/25 2,732 2,744 2,668 2,694 7,182,000
2016/11/24 2,760 2,784 2,753 2,770 7,736,000
2016/11/22 2,700 2,752 2,693 2,710 6,896,000
2016/11/21 2,636 2,686 2,635 2,685 5,460,000
2016/11/18 2,650 2,662 2,602 2,619 8,968,000
2016/11/17 2,600 2,612 2,547 2,591 5,912,000
2016/11/16 2,642 2,653 2,557 2,590 7,728,000
2016/11/15 2,650 2,683 2,597 2,611 9,281,000
2016/11/14 2,557 2,646 2,544 2,613 9,930,000
2016/11/11 2,560 2,573 2,489 2,507 8,468,000
2016/11/10 2,424 2,485 2,390 2,480 9,049,000
2016/11/09 2,408 2,420 2,204 2,252 9,015,000
2016/11/08 2,370 2,386 2,347 2,385 4,288,000
2016/11/07 2,350 2,366 2,318 2,353 5,081,000
2016/11/04 2,306 2,339 2,296 2,321 4,785,000
2016/11/02 2,372 2,392 2,337 2,344 5,530,000
2016/11/01 2,426 2,457 2,401 2,431 6,736,000
2016/10/31 2,380 2,396 2,364 2,391 3,768,000
2016/10/28 2,438 2,446 2,376 2,391 6,127,000
2016/10/27 2,446 2,450 2,393 2,418 5,665,000
2016/10/26 2,362 2,416 2,331 2,409 5,987,000
2016/10/25 2,369 2,401 2,345 2,352 5,610,000
2016/10/24 2,319 2,360 2,272 2,351 5,709,000
2016/10/21 2,311 2,357 2,307 2,328 8,275,000
2016/10/20 2,208 2,308 2,203 2,290 7,846,000
2016/10/19 2,173 2,191 2,157 2,184 3,725,000
2016/10/18 2,165 2,192 2,155 2,169 5,625,000
2016/10/17 2,092 2,135 2,092 2,125 4,428,000
2016/10/14 2,075 2,093 2,061 2,085 3,556,000
2016/10/13 2,094 2,111 2,064 2,078 4,017,000
2016/10/12 2,070 2,098 2,062 2,068 2,839,000
2016/10/11 2,078 2,125 2,076 2,087 3,927,000
2016/10/07 2,134 2,144 2,078 2,089 4,781,000
2016/10/06 2,137 2,162 2,116 2,134 4,038,000
2016/10/05 2,122 2,134 2,097 2,121 3,087,000
2016/10/04 2,118 2,152 2,118 2,126 2,684,000
2016/10/03 2,136 2,145 2,108 2,129 2,797,000
2016/09/30 2,070 2,139 2,059 2,136 5,966,000
2016/09/29 2,088 2,143 2,087 2,126 3,600,000
2016/09/28 2,109 2,109 2,067 2,080 3,879,000
2016/09/27 2,095 2,132 2,063 2,132 5,577,000
2016/09/26 2,149 2,149 2,105 2,113 4,277,000
2016/09/23 2,140 2,165 2,118 2,129 6,162,000
2016/09/21 2,117 2,169 2,094 2,168 8,542,000
2016/09/20 2,103 2,104 2,069 2,077 7,613,000
2016/09/16 2,061 2,142 2,060 2,128 9,030,000
2016/09/15 2,212 2,217 2,130 2,161 6,517,000
2016/09/14 2,242 2,308 2,232 2,259 3,464,000
2016/09/13 2,283 2,289 2,242 2,249 3,084,000
2016/09/12 2,265 2,280 2,241 2,264 3,814,000
2016/09/09 2,290 2,335 2,282 2,316 5,030,000
2016/09/08 2,290 2,297 2,278 2,290 3,758,000
2016/09/07 2,255 2,278 2,243 2,274 3,789,000
2016/09/06 2,265 2,296 2,253 2,280 2,954,000
2016/09/05 2,300 2,321 2,263 2,271 4,295,000
2016/09/02 2,220 2,250 2,212 2,250 2,862,000
2016/09/01 2,229 2,250 2,217 2,240 2,901,000
2016/08/31 2,224 2,229 2,204 2,228 3,275,000
2016/08/30 2,210 2,226 2,196 2,201 2,910,000
2016/08/29 2,164 2,233 2,157 2,205 4,575,000
2016/08/26 2,131 2,133 2,086 2,108 4,530,000
2016/08/25 2,171 2,175 2,129 2,150 3,950,000
2016/08/24 2,161 2,185 2,151 2,162 3,216,000
2016/08/23 2,115 2,180 2,106 2,156 5,526,000
2016/08/22 2,103 2,117 2,097 2,115 3,510,000
2016/08/19 2,154 2,158 2,077 2,101 5,900,000
2016/08/18 2,177 2,183 2,122 2,130 4,569,000
2016/08/17 2,149 2,207 2,147 2,202 3,816,000
2016/08/16 2,254 2,254 2,157 2,159 4,057,000
2016/08/15 2,257 2,262 2,219 2,245 3,077,000
2016/08/12 2,274 2,285 2,248 2,254 3,743,000
2016/08/10 2,272 2,276 2,237 2,253 3,126,000
2016/08/09 2,302 2,317 2,279 2,290 3,877,000
2016/08/08 2,205 2,292 2,205 2,289 5,996,000
2016/08/05 2,141 2,198 2,107 2,165 6,025,000
2016/08/04 2,092 2,121 2,032 2,117 8,739,000
2016/08/03 2,150 2,182 2,082 2,094 8,135,000
2016/08/02 2,257 2,261 2,210 2,223 3,560,000
2016/08/01 2,188 2,276 2,152 2,262 6,064,000
2016/07/29 2,316 2,373 2,131 2,254 10,392,000
2016/07/28 2,314 2,314 2,278 2,300 3,511,000
2016/07/27 2,322 2,380 2,311 2,343 5,670,000
2016/07/26 2,368 2,368 2,268 2,296 6,793,000
2016/07/25 2,373 2,407 2,364 2,374 3,021,000
2016/07/22 2,328 2,374 2,327 2,354 2,993,000
2016/07/21 2,411 2,448 2,382 2,399 3,901,000
2016/07/20 2,346 2,371 2,297 2,366 4,554,000
2016/07/19 2,350 2,360 2,313 2,350 3,699,000
2016/07/15 2,312 2,387 2,296 2,350 5,439,000
2016/07/14 2,363 2,368 2,326 2,347 4,558,000
2016/07/13 2,363 2,371 2,331 2,356 6,781,000
2016/07/12 2,260 2,318 2,235 2,282 8,160,000
2016/07/11 2,103 2,194 2,101 2,161 7,433,000
2016/07/08 2,122 2,130 2,036 2,039 8,650,000
2016/07/07 2,142 2,171 2,113 2,135 6,378,000
2016/07/06 2,257 2,263 2,134 2,181 7,602,000
2016/07/05 2,306 2,317 2,283 2,305 2,121,000
2016/07/04 2,292 2,330 2,282 2,322 2,623,000
2016/07/01 2,346 2,347 2,292 2,306 3,478,000
2016/06/30 2,395 2,400 2,332 2,332 4,020,000
2016/06/29 2,341 2,346 2,275 2,325 4,402,000
2016/06/28 2,245 2,287 2,182 2,273 5,343,000
2016/06/27 2,279 2,317 2,250 2,269 4,742,000
2016/06/24 2,505 2,508 2,224 2,278 5,661,000
2016/06/23 2,471 2,495 2,451 2,488 3,466,000
2016/06/22 2,516 2,517 2,454 2,454 4,543,000
2016/06/21 2,445 2,517 2,429 2,508 3,580,000
2016/06/20 2,391 2,478 2,390 2,456 5,215,000
2016/06/17 2,374 2,395 2,345 2,352 7,682,000
2016/06/16 2,475 2,478 2,357 2,370 5,432,000
2016/06/15 2,416 2,498 2,414 2,484 4,839,000
2016/06/14 2,465 2,479 2,421 2,448 3,063,000
2016/06/13 2,510 2,517 2,464 2,473 4,097,000
2016/06/10 2,558 2,568 2,522 2,567 5,598,000
2016/06/09 2,600 2,609 2,564 2,570 3,300,000
2016/06/08 2,635 2,644 2,582 2,616 3,213,000
2016/06/07 2,614 2,641 2,596 2,628 2,449,000
2016/06/06 2,569 2,617 2,556 2,615 2,680,000
2016/06/03 2,625 2,641 2,611 2,622 3,171,000
2016/06/02 2,656 2,662 2,601 2,633 5,423,000
2016/06/01 2,709 2,715 2,673 2,686 2,834,000
2016/05/31 2,699 2,738 2,674 2,722 6,286,000
2016/05/30 2,662 2,680 2,644 2,674 2,582,000
2016/05/27 2,633 2,667 2,623 2,654 2,329,000
2016/05/26 2,695 2,697 2,636 2,648 2,881,000
2016/05/25 2,690 2,693 2,659 2,667 2,388,000
2016/05/24 2,661 2,669 2,623 2,631 3,420,000
2016/05/23 2,688 2,692 2,610 2,672 3,265,000
2016/05/20 2,678 2,724 2,675 2,708 3,119,000
2016/05/19 2,749 2,780 2,683 2,689 3,824,000
2016/05/18 2,688 2,754 2,683 2,727 3,965,000
2016/05/17 2,659 2,757 2,658 2,688 4,655,000
2016/05/16 2,630 2,657 2,611 2,627 2,420,000
2016/05/13 2,692 2,701 2,628 2,631 3,412,000
2016/05/12 2,698 2,712 2,668 2,684 4,101,000
2016/05/11 2,793 2,808 2,714 2,729 5,505,000
2016/05/10 2,684 2,753 2,670 2,729 4,257,000
2016/05/09 2,640 2,692 2,628 2,668 3,581,000
2016/05/06 2,625 2,674 2,583 2,602 4,371,000
2016/05/02 2,586 2,650 2,586 2,625 5,795,000
2016/04/28 2,905 2,917 2,666 2,725 7,239,000
2016/04/27 2,864 2,889 2,848 2,863 5,849,000
2016/04/26 2,948 2,989 2,898 2,912 4,911,000
2016/04/25 2,990 3,009 2,937 2,986 5,892,000
2016/04/22 2,830 2,973 2,830 2,966 6,484,000
2016/04/21 2,810 2,873 2,788 2,864 5,057,000
2016/04/20 2,750 2,771 2,706 2,741 4,821,000
2016/04/19 2,685 2,717 2,678 2,716 3,723,000
2016/04/18 2,636 2,674 2,626 2,627 5,818,000
2016/04/15 2,732 2,779 2,732 2,763 4,369,000
2016/04/14 2,681 2,782 2,674 2,782 8,115,000
2016/04/13 2,597 2,634 2,568 2,629 4,792,000
2016/04/12 2,538 2,580 2,516 2,570 4,552,000
2016/04/11 2,552 2,558 2,494 2,545 4,060,000
2016/04/08 2,514 2,605 2,460 2,558 6,690,000
2016/04/07 2,555 2,593 2,541 2,552 3,721,000
2016/04/06 2,567 2,609 2,549 2,560 4,370,000
2016/04/05 2,560 2,619 2,560 2,572 6,473,000
2016/04/04 2,645 2,716 2,630 2,678 4,096,000
2016/04/01 2,796 2,800 2,645 2,652 6,795,000
2016/03/31 2,839 2,885 2,808 2,808 6,527,000
2016/03/30 2,841 2,860 2,808 2,820 3,886,000
2016/03/29 2,792 2,850 2,780 2,850 3,503,000
2016/03/28 2,777 2,800 2,761 2,790 2,897,000
2016/03/25 2,725 2,768 2,712 2,759 2,995,000
2016/03/24 2,781 2,807 2,741 2,745 3,664,000
2016/03/23 2,792 2,831 2,778 2,798 2,899,000
2016/03/22 2,773 2,803 2,726 2,791 4,534,000
2016/03/18 2,749 2,770 2,708 2,751 3,953,000
2016/03/17 2,792 2,818 2,721 2,752 3,480,000
2016/03/16 2,757 2,781 2,748 2,758 2,932,000
2016/03/15 2,852 2,886 2,738 2,776 6,443,000
2016/03/14 2,800 2,854 2,777 2,852 5,894,000
2016/03/11 2,660 2,753 2,653 2,741 6,596,000
2016/03/10 2,728 2,743 2,657 2,697 4,308,000
2016/03/09 2,740 2,764 2,710 2,719 3,788,000
2016/03/08 2,741 2,779 2,709 2,769 3,370,000
2016/03/07 2,808 2,814 2,742 2,756 3,772,000
2016/03/04 2,810 2,823 2,783 2,817 5,981,000
2016/03/03 2,778 2,844 2,759 2,836 4,981,000
2016/03/02 2,780 2,812 2,752 2,783 6,212,000
2016/03/01 2,623 2,695 2,611 2,683 4,952,000
2016/02/29 2,680 2,689 2,623 2,623 5,370,000
2016/02/26 2,694 2,748 2,653 2,654 5,995,000
2016/02/25 2,573 2,660 2,573 2,652 5,287,000
2016/02/24 2,516 2,597 2,493 2,569 3,955,000
2016/02/23 2,652 2,663 2,558 2,563 5,773,000
2016/02/22 2,635 2,697 2,623 2,652 4,521,000
2016/02/19 2,620 2,668 2,604 2,649 5,450,000
2016/02/18 2,668 2,669 2,586 2,621 7,088,000
2016/02/17 2,589 2,626 2,514 2,569 7,309,000
2016/02/16 2,497 2,677 2,477 2,591 7,603,000
2016/02/15 2,411 2,535 2,411 2,502 8,331,000
2016/02/12 2,345 2,445 2,261 2,269 8,718,000
2016/02/10 2,509 2,526 2,392 2,445 6,281,000
2016/02/09 2,465 2,547 2,465 2,519 6,442,000
2016/02/08 2,605 2,698 2,603 2,665 6,319,000
2016/02/05 2,680 2,713 2,624 2,655 7,448,000
2016/02/04 2,775 2,790 2,712 2,745 8,695,000
2016/02/03 2,795 2,839 2,743 2,828 7,359,000
2016/02/02 2,979 3,006 2,862 2,887 10,441,000
2016/02/01 2,972 3,034 2,918 3,012 17,500,000
2016/01/29 2,606 2,833 2,545 2,803 15,857,000
2016/01/28 2,613 2,615 2,560 2,574 4,186,000
2016/01/27 2,599 2,641 2,596 2,629 4,736,000
2016/01/26 2,558 2,588 2,522 2,549 4,422,000
2016/01/25 2,621 2,643 2,558 2,593 5,793,000
2016/01/22 2,523 2,614 2,515 2,607 8,103,000
2016/01/21 2,591 2,608 2,420 2,420 10,300,000
2016/01/20 2,656 2,668 2,553 2,555 5,960,000
2016/01/19 2,660 2,691 2,627 2,689 6,061,000
2016/01/18 2,711 2,717 2,668 2,688 6,821,000
2016/01/15 2,866 2,877 2,761 2,788 4,655,000
2016/01/14 2,830 2,844 2,756 2,824 5,529,000
2016/01/13 2,855 2,919 2,843 2,880 4,870,000
2016/01/12 2,860 2,911 2,818 2,818 5,159,000
2016/01/08 2,886 2,971 2,886 2,902 5,670,000
2016/01/07 3,000 3,028 2,914 2,922 5,525,000
2016/01/06 3,013 3,049 3,000 3,019 3,933,000
2016/01/05 3,031 3,049 2,984 3,008 4,574,000
2016/01/04 3,037 3,054 2,969 2,993 5,198,000

このページの先頭へ