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
2017/12/29 2,506 2,539 2,506 2,525 2,031,000
2017/12/28 2,541 2,550 2,512 2,516 1,571,000
2017/12/27 2,544 2,557 2,536 2,541 1,843,600
2017/12/26 2,548 2,552 2,532 2,539 1,526,700
2017/12/25 2,560 2,578 2,546 2,551 1,631,100
2017/12/22 2,509 2,551 2,509 2,542 2,970,100
2017/12/21 2,510 2,515 2,483 2,505 3,769,900
2017/12/20 2,557 2,561 2,517 2,531 3,306,300
2017/12/19 2,580 2,585 2,554 2,561 2,182,000
2017/12/18 2,561 2,586 2,551 2,572 3,114,500
2017/12/15 2,558 2,573 2,532 2,545 3,924,900
2017/12/14 2,559 2,584 2,550 2,583 2,614,600
2017/12/13 2,570 2,579 2,530 2,548 3,246,900
2017/12/12 2,550 2,575 2,547 2,567 2,838,600
2017/12/11 2,561 2,567 2,536 2,550 2,569,600
2017/12/08 2,491 2,575 2,491 2,571 5,417,400
2017/12/07 2,536 2,545 2,518 2,524 3,409,700
2017/12/06 2,536 2,547 2,510 2,520 4,457,100
2017/12/05 2,498 2,574 2,498 2,560 3,804,900
2017/12/04 2,529 2,530 2,507 2,514 2,706,300
2017/12/01 2,551 2,553 2,486 2,512 3,444,600
2017/11/30 2,494 2,542 2,480 2,536 5,628,800
2017/11/29 2,508 2,508 2,473 2,484 2,889,300
2017/11/28 2,460 2,487 2,435 2,484 5,873,800
2017/11/27 2,543 2,551 2,510 2,510 3,653,500
2017/11/24 2,535 2,541 2,515 2,534 2,725,800
2017/11/22 2,602 2,609 2,566 2,568 2,621,800
2017/11/21 2,572 2,604 2,557 2,557 3,437,000
2017/11/20 2,546 2,556 2,526 2,546 3,278,500
2017/11/17 2,620 2,635 2,559 2,571 5,304,800
2017/11/16 2,548 2,597 2,548 2,577 3,644,300
2017/11/15 2,607 2,610 2,537 2,547 6,753,000
2017/11/14 2,669 2,683 2,638 2,641 3,626,500
2017/11/13 2,745 2,753 2,657 2,661 5,335,800
2017/11/10 2,750 2,795 2,746 2,774 3,954,900
2017/11/09 2,800 2,852 2,730 2,770 5,753,400
2017/11/08 2,749 2,769 2,734 2,763 3,951,400
2017/11/07 2,678 2,756 2,678 2,750 4,626,700
2017/11/06 2,713 2,727 2,676 2,692 2,703,900
2017/11/02 2,700 2,707 2,666 2,692 2,605,800
2017/11/01 2,645 2,684 2,642 2,679 4,200,000
2017/10/31 2,591 2,631 2,589 2,626 3,629,200
2017/10/30 2,617 2,618 2,590 2,601 5,212,000
2017/10/27 2,582 2,619 2,578 2,609 4,949,500
2017/10/26 2,596 2,598 2,561 2,564 3,285,900
2017/10/25 2,640 2,640 2,574 2,580 3,649,000
2017/10/24 2,612 2,634 2,606 2,630 3,332,400
2017/10/23 2,630 2,640 2,602 2,613 3,124,500
2017/10/20 2,606 2,613 2,597 2,603 2,536,600
2017/10/19 2,602 2,641 2,602 2,627 4,831,600
2017/10/18 2,588 2,597 2,574 2,591 3,524,700
2017/10/17 2,600 2,612 2,555 2,576 3,307,500
2017/10/16 2,544 2,582 2,541 2,558 2,270,000
2017/10/13 2,523 2,561 2,520 2,538 4,001,600
2017/10/12 2,558 2,563 2,534 2,550 2,927,200
2017/10/11 2,545 2,559 2,530 2,558 2,233,500
2017/10/10 2,535 2,545 2,523 2,542 2,669,200
2017/10/06 2,546 2,566 2,542 2,555 3,795,100
2017/10/05 2,535 2,539 2,513 2,524 3,587,000
2017/10/04 2,520 2,537 2,516 2,522 4,751,800
2017/10/03 2,435 2,523 2,425 2,519 6,651,900
2017/10/02 2,449 2,451 2,416 2,424 2,695,400
2017/09/29 2,435 2,440 2,401 2,440 5,341,200
2017/09/28 2,426 2,427 2,383 2,412 3,731,500
2017/09/27 2,425 2,429 2,401 2,409 2,473,500
2017/09/26 2,432 2,439 2,406 2,432 3,543,300
2017/09/25 2,457 2,473 2,428 2,432 3,604,000
2017/09/22 2,440 2,472 2,423 2,440 5,587,000
2017/09/21 2,355 2,479 2,354 2,423 10,195,800
2017/09/20 2,337 2,354 2,327 2,342 4,525,400
2017/09/19 2,340 2,343 2,310 2,337 5,811,700
2017/09/15 2,319 2,344 2,315 2,333 4,778,200
2017/09/14 2,356 2,368 2,333 2,334 3,078,700
2017/09/13 2,336 2,373 2,320 2,371 3,473,600
2017/09/12 2,340 2,344 2,312 2,335 3,933,800
2017/09/11 2,299 2,307 2,281 2,285 2,067,500
2017/09/08 2,275 2,297 2,275 2,286 4,327,900
2017/09/07 2,326 2,341 2,307 2,313 2,326,800
2017/09/06 2,328 2,328 2,306 2,317 2,682,300
2017/09/05 2,359 2,362 2,323 2,327 2,269,700
2017/09/04 2,358 2,367 2,335 2,357 2,428,200
2017/09/01 2,379 2,382 2,351 2,363 2,019,500
2017/08/31 2,357 2,381 2,354 2,378 3,025,000
2017/08/30 2,348 2,365 2,337 2,353 2,256,800
2017/08/29 2,345 2,358 2,331 2,349 2,617,900
2017/08/28 2,369 2,378 2,361 2,370 1,871,500
2017/08/25 2,378 2,386 2,355 2,365 2,764,200
2017/08/24 2,410 2,444 2,376 2,376 4,472,600
2017/08/23 2,393 2,397 2,352 2,360 2,444,800
2017/08/22 2,369 2,393 2,356 2,372 2,739,700
2017/08/21 2,363 2,368 2,347 2,356 1,977,100
2017/08/18 2,351 2,363 2,334 2,358 3,208,600
2017/08/17 2,400 2,406 2,391 2,397 1,699,400
2017/08/16 2,425 2,428 2,401 2,402 2,764,800
2017/08/15 2,440 2,458 2,423 2,428 2,309,500
2017/08/14 2,432 2,437 2,409 2,415 3,320,300
2017/08/10 2,461 2,475 2,441 2,461 2,799,900
2017/08/09 2,470 2,493 2,429 2,451 3,190,100
2017/08/08 2,494 2,496 2,465 2,473 2,155,400
2017/08/07 2,513 2,537 2,492 2,495 2,542,900
2017/08/04 2,526 2,544 2,475 2,498 4,702,600
2017/08/03 2,572 2,580 2,549 2,564 2,148,300
2017/08/02 2,595 2,596 2,556 2,566 2,218,400
2017/08/01 2,550 2,588 2,545 2,584 2,883,600
2017/07/31 2,546 2,559 2,531 2,535 2,529,000
2017/07/28 2,540 2,563 2,537 2,556 2,317,200
2017/07/27 2,533 2,573 2,533 2,544 2,623,100
2017/07/26 2,531 2,542 2,516 2,529 1,833,600
2017/07/25 2,512 2,526 2,502 2,511 2,485,200
2017/07/24 2,519 2,540 2,517 2,534 1,615,400
2017/07/21 2,535 2,549 2,531 2,537 1,824,100
2017/07/20 2,525 2,543 2,512 2,539 2,479,600
2017/07/19 2,524 2,533 2,511 2,526 4,116,700
2017/07/18 2,572 2,577 2,529 2,543 2,906,500
2017/07/14 2,559 2,589 2,558 2,582 2,354,800
2017/07/13 2,585 2,592 2,554 2,560 2,514,000
2017/07/12 2,583 2,598 2,566 2,570 2,839,600
2017/07/11 2,583 2,605 2,574 2,596 2,732,800
2017/07/10 2,598 2,618 2,587 2,609 2,317,100
2017/07/07 2,615 2,623 2,567 2,579 3,866,400
2017/07/06 2,635 2,654 2,632 2,638 2,312,000
2017/07/05 2,670 2,677 2,615 2,634 2,852,900
2017/07/04 2,688 2,715 2,679 2,689 2,024,400
2017/07/03 2,681 2,685 2,654 2,667 2,025,100
2017/06/30 2,695 2,715 2,662 2,681 3,926,000
2017/06/29 2,683 2,690 2,669 2,681 2,781,400
2017/06/28 2,650 2,692 2,650 2,661 3,089,700
2017/06/27 2,647 2,668 2,628 2,634 2,643,800
2017/06/26 2,676 2,679 2,630 2,631 2,143,800
2017/06/23 2,622 2,670 2,606 2,661 3,124,000
2017/06/22 2,642 2,644 2,616 2,621 2,286,500
2017/06/21 2,678 2,678 2,634 2,647 2,774,000
2017/06/20 2,699 2,705 2,664 2,684 3,542,100
2017/06/19 2,658 2,688 2,654 2,682 2,001,500
2017/06/16 2,700 2,709 2,666 2,675 3,955,500
2017/06/15 2,674 2,710 2,670 2,690 3,121,600
2017/06/14 2,659 2,670 2,643 2,662 2,509,800
2017/06/13 2,618 2,669 2,614 2,663 2,645,100
2017/06/12 2,590 2,628 2,587 2,619 2,606,200
2017/06/09 2,591 2,636 2,583 2,599 4,430,900
2017/06/08 2,661 2,664 2,573 2,584 4,305,300
2017/06/07 2,645 2,663 2,644 2,653 2,432,100
2017/06/06 2,664 2,667 2,637 2,643 3,144,900
2017/06/05 2,692 2,694 2,663 2,672 3,151,700
2017/06/02 2,658 2,733 2,653 2,722 4,808,400
2017/06/01 2,628 2,650 2,619 2,646 3,964,600
2017/05/31 2,572 2,628 2,560 2,621 4,725,900
2017/05/30 2,580 2,599 2,577 2,580 2,450,200
2017/05/29 2,601 2,611 2,582 2,583 2,124,500
2017/05/26 2,620 2,635 2,601 2,601 2,561,600
2017/05/25 2,628 2,637 2,609 2,625 2,858,300
2017/05/24 2,609 2,620 2,597 2,618 2,337,400
2017/05/23 2,600 2,609 2,577 2,594 2,080,000
2017/05/22 2,579 2,604 2,575 2,603 2,707,300
2017/05/19 2,567 2,578 2,545 2,575 2,830,500
2017/05/18 2,570 2,594 2,562 2,581 3,866,100
2017/05/17 2,649 2,655 2,616 2,629 3,781,800
2017/05/16 2,699 2,703 2,652 2,662 4,690,300
2017/05/15 2,675 2,689 2,644 2,673 6,831,500
2017/05/12 2,580 2,599 2,549 2,559 4,976,300
2017/05/11 2,600 2,601 2,539 2,577 3,558,800
2017/05/10 2,592 2,602 2,578 2,588 3,265,000
2017/05/09 2,600 2,604 2,578 2,590 2,994,000
2017/05/08 2,573 2,607 2,546 2,604 5,706,100
2017/05/02 2,456 2,532 2,452 2,528 4,583,200
2017/05/01 2,441 2,456 2,425 2,453 2,387,100
2017/04/28 2,474 2,474 2,444 2,450 2,771,300
2017/04/27 2,484 2,494 2,461 2,470 2,561,100
2017/04/26 2,490 2,490 2,461 2,481 2,715,000
2017/04/25 2,436 2,475 2,433 2,470 3,447,500
2017/04/24 2,490 2,490 2,427 2,442 3,178,600
2017/04/21 2,442 2,459 2,432 2,448 3,944,300
2017/04/20 2,454 2,454 2,413 2,419 3,581,900
2017/04/19 2,450 2,452 2,427 2,439 4,335,900
2017/04/18 2,481 2,502 2,438 2,458 4,743,100
2017/04/17 2,398 2,472 2,392 2,470 4,635,600
2017/04/14 2,411 2,424 2,384 2,415 4,521,500
2017/04/13 2,396 2,414 2,382 2,397 4,704,900
2017/04/12 2,408 2,428 2,390 2,419 6,078,400
2017/04/11 2,361 2,413 2,357 2,406 4,936,900
2017/04/10 2,383 2,390 2,348 2,364 3,942,600
2017/04/07 2,351 2,380 2,338 2,362 4,533,800
2017/04/06 2,378 2,385 2,322 2,329 4,876,100
2017/04/05 2,375 2,384 2,338 2,355 4,648,900
2017/04/04 2,368 2,382 2,345 2,375 4,849,600
2017/04/03 2,383 2,391 2,353 2,368 4,111,100
2017/03/31 2,411 2,427 2,374 2,374 4,396,000
2017/03/30 2,410 2,418 2,394 2,402 2,724,000
2017/03/29 2,429 2,431 2,401 2,419 3,075,000
2017/03/28 2,422 2,432 2,401 2,429 3,919,000
2017/03/27 2,412 2,421 2,386 2,393 3,759,000
2017/03/24 2,454 2,479 2,435 2,462 3,022,000
2017/03/23 2,403 2,475 2,403 2,457 4,109,000
2017/03/22 2,415 2,450 2,412 2,413 4,466,000
2017/03/21 2,486 2,496 2,452 2,476 4,859,000
2017/03/17 2,541 2,547 2,516 2,519 4,287,000
2017/03/16 2,533 2,559 2,526 2,555 2,501,000
2017/03/15 2,525 2,547 2,516 2,546 2,941,000
2017/03/14 2,579 2,579 2,550 2,555 2,294,000
2017/03/13 2,565 2,582 2,561 2,582 2,089,000
2017/03/10 2,555 2,576 2,549 2,572 4,304,000
2017/03/09 2,552 2,555 2,527 2,539 2,939,000
2017/03/08 2,530 2,546 2,527 2,542 2,850,000
2017/03/07 2,545 2,562 2,535 2,541 3,222,000
2017/03/06 2,578 2,580 2,541 2,552 3,115,000
2017/03/03 2,603 2,617 2,569 2,583 2,967,000
2017/03/02 2,667 2,669 2,607 2,615 6,529,000
2017/03/01 2,571 2,580 2,543 2,567 4,250,000
2017/02/28 2,552 2,571 2,542 2,543 4,418,000
2017/02/27 2,571 2,576 2,534 2,543 5,174,000
2017/02/24 2,605 2,633 2,593 2,609 3,035,000
2017/02/23 2,620 2,640 2,616 2,628 3,987,000
2017/02/22 2,660 2,668 2,614 2,621 3,515,000
2017/02/21 2,623 2,656 2,617 2,653 2,485,000
2017/02/20 2,598 2,626 2,588 2,623 3,854,000
2017/02/17 2,670 2,677 2,616 2,630 5,138,000
2017/02/16 2,716 2,740 2,701 2,709 4,224,000
2017/02/15 2,700 2,715 2,684 2,711 3,342,000
2017/02/14 2,719 2,730 2,678 2,679 3,692,000
2017/02/13 2,737 2,737 2,687 2,697 3,684,000
2017/02/10 2,690 2,737 2,670 2,719 5,002,000
2017/02/09 2,621 2,645 2,613 2,633 3,098,000
2017/02/08 2,613 2,634 2,609 2,631 2,440,000
2017/02/07 2,566 2,608 2,562 2,595 2,560,000
2017/02/06 2,608 2,619 2,585 2,590 2,716,000
2017/02/03 2,573 2,597 2,548 2,576 3,182,000
2017/02/02 2,604 2,606 2,549 2,558 3,786,000
2017/02/01 2,620 2,624 2,584 2,613 3,201,000
2017/01/31 2,620 2,642 2,601 2,617 4,023,000
2017/01/30 2,661 2,676 2,649 2,667 3,364,000
2017/01/27 2,683 2,683 2,658 2,670 2,526,000
2017/01/26 2,636 2,669 2,625 2,660 3,962,000
2017/01/25 2,629 2,657 2,599 2,620 4,296,000
2017/01/24 2,611 2,632 2,592 2,592 3,594,000
2017/01/23 2,619 2,631 2,587 2,614 3,646,000
2017/01/20 2,633 2,655 2,615 2,647 3,753,000
2017/01/19 2,669 2,672 2,629 2,638 4,533,000
2017/01/18 2,581 2,651 2,570 2,640 6,839,000
2017/01/17 2,605 2,630 2,562 2,568 5,464,000
2017/01/16 2,691 2,691 2,628 2,640 3,943,000
2017/01/13 2,655 2,708 2,653 2,687 4,169,000
2017/01/12 2,700 2,705 2,662 2,681 4,232,000
2017/01/11 2,729 2,731 2,691 2,700 5,246,000
2017/01/10 2,779 2,817 2,762 2,762 3,574,000
2017/01/06 2,729 2,795 2,726 2,794 3,346,000
2017/01/05 2,825 2,838 2,766 2,782 5,419,000
2017/01/04 2,751 2,817 2,750 2,817 5,224,000

このページの先頭へ