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
2018/12/28 2,459 2,475 2,429 2,445 3,622,700
2018/12/27 2,485 2,508 2,459 2,470 4,212,100
2018/12/26 2,421 2,462 2,388 2,425 2,854,800
2018/12/25 2,476 2,477 2,387 2,402 3,314,900
2018/12/21 2,604 2,613 2,513 2,526 7,040,100
2018/12/20 2,626 2,664 2,601 2,615 3,428,200
2018/12/19 2,671 2,686 2,634 2,658 3,124,100
2018/12/18 2,700 2,712 2,661 2,674 4,777,800
2018/12/17 2,762 2,779 2,747 2,754 3,040,500
2018/12/14 2,745 2,766 2,736 2,736 5,841,000
2018/12/13 2,785 2,788 2,745 2,752 2,924,700
2018/12/12 2,780 2,792 2,761 2,780 6,636,400
2018/12/11 2,703 2,723 2,677 2,712 3,270,200
2018/12/10 2,710 2,722 2,660 2,673 3,708,200
2018/12/07 2,720 2,749 2,715 2,744 3,813,600
2018/12/06 2,698 2,728 2,694 2,706 3,849,400
2018/12/05 2,661 2,720 2,661 2,715 3,292,800
2018/12/04 2,768 2,778 2,697 2,698 3,672,900
2018/12/03 2,780 2,805 2,749 2,768 4,475,900
2018/11/30 2,733 2,763 2,714 2,715 4,024,400
2018/11/29 2,777 2,782 2,733 2,733 2,710,700
2018/11/28 2,790 2,792 2,748 2,780 3,126,600
2018/11/27 2,745 2,766 2,733 2,758 2,237,600
2018/11/26 2,739 2,754 2,727 2,743 2,136,400
2018/11/22 2,709 2,732 2,699 2,729 2,579,800
2018/11/21 2,715 2,715 2,671 2,692 3,929,100
2018/11/20 2,725 2,757 2,717 2,750 3,485,300
2018/11/19 2,744 2,760 2,732 2,757 2,525,700
2018/11/16 2,750 2,765 2,720 2,743 3,385,800
2018/11/15 2,682 2,748 2,681 2,742 3,451,200
2018/11/14 2,707 2,743 2,704 2,708 3,271,500
2018/11/13 2,702 2,724 2,661 2,723 5,211,100
2018/11/12 2,726 2,763 2,710 2,752 5,216,300
2018/11/09 2,633 2,682 2,633 2,660 3,112,300
2018/11/08 2,632 2,657 2,624 2,640 2,950,700
2018/11/07 2,605 2,637 2,575 2,602 3,825,300
2018/11/06 2,539 2,583 2,533 2,575 2,472,600
2018/11/05 2,554 2,564 2,518 2,541 3,001,700
2018/11/02 2,571 2,579 2,521 2,568 3,607,900
2018/11/01 2,573 2,588 2,550 2,564 2,957,700
2018/10/31 2,560 2,600 2,518 2,544 5,514,900
2018/10/30 2,562 2,604 2,547 2,547 8,342,600
2018/10/29 2,603 2,644 2,583 2,592 3,676,700
2018/10/26 2,529 2,570 2,513 2,561 4,054,700
2018/10/25 2,517 2,551 2,497 2,519 3,707,600
2018/10/24 2,556 2,568 2,531 2,551 2,542,000
2018/10/23 2,564 2,575 2,525 2,538 3,721,400
2018/10/22 2,577 2,609 2,567 2,601 2,540,300
2018/10/19 2,607 2,609 2,572 2,589 2,921,000
2018/10/18 2,635 2,679 2,631 2,646 4,116,000
2018/10/17 2,589 2,629 2,567 2,611 3,560,200
2018/10/16 2,539 2,587 2,512 2,560 4,459,400
2018/10/15 2,481 2,506 2,472 2,489 2,904,900
2018/10/12 2,509 2,531 2,483 2,515 3,822,200
2018/10/11 2,554 2,584 2,522 2,534 4,120,500
2018/10/10 2,631 2,657 2,615 2,621 3,188,100
2018/10/09 2,638 2,674 2,630 2,639 5,776,900
2018/10/05 2,604 2,636 2,604 2,630 3,311,700
2018/10/04 2,640 2,653 2,602 2,618 3,280,100
2018/10/03 2,643 2,663 2,618 2,622 2,545,400
2018/10/02 2,683 2,696 2,646 2,648 3,221,000
2018/10/01 2,689 2,693 2,665 2,678 2,536,600
2018/09/28 2,745 2,745 2,673 2,689 5,286,300
2018/09/27 2,753 2,774 2,718 2,719 3,332,700
2018/09/26 2,737 2,793 2,737 2,765 3,948,400
2018/09/25 2,750 2,782 2,719 2,749 5,284,500
2018/09/21 2,719 2,753 2,714 2,736 7,444,100
2018/09/20 2,650 2,695 2,641 2,690 5,495,700
2018/09/19 2,600 2,650 2,589 2,637 5,693,100
2018/09/18 2,450 2,567 2,444 2,552 3,830,900
2018/09/14 2,469 2,485 2,456 2,472 4,448,100
2018/09/13 2,420 2,452 2,416 2,435 2,563,900
2018/09/12 2,430 2,434 2,410 2,421 2,647,300
2018/09/11 2,445 2,448 2,417 2,428 2,809,400
2018/09/10 2,431 2,457 2,427 2,437 2,508,000
2018/09/07 2,443 2,455 2,418 2,445 2,683,800
2018/09/06 2,456 2,466 2,433 2,447 3,522,800
2018/09/05 2,444 2,464 2,415 2,453 5,131,200
2018/09/04 2,480 2,504 2,479 2,494 2,899,800
2018/09/03 2,530 2,531 2,479 2,481 3,346,100
2018/08/31 2,532 2,552 2,529 2,545 2,827,100
2018/08/30 2,549 2,554 2,515 2,520 3,243,900
2018/08/29 2,557 2,560 2,540 2,545 1,844,600
2018/08/28 2,559 2,567 2,541 2,554 1,945,200
2018/08/27 2,506 2,547 2,502 2,541 1,921,000
2018/08/24 2,515 2,515 2,493 2,497 1,326,500
2018/08/23 2,485 2,506 2,484 2,492 1,949,400
2018/08/22 2,504 2,510 2,477 2,485 2,350,000
2018/08/21 2,495 2,505 2,469 2,480 2,353,700
2018/08/20 2,449 2,502 2,438 2,496 3,188,800
2018/08/17 2,446 2,473 2,438 2,449 2,946,200
2018/08/16 2,440 2,465 2,427 2,445 2,630,600
2018/08/15 2,521 2,526 2,457 2,467 2,004,500
2018/08/14 2,455 2,499 2,445 2,495 2,621,800
2018/08/13 2,465 2,484 2,438 2,445 2,851,700
2018/08/10 2,529 2,530 2,483 2,483 3,814,700
2018/08/09 2,548 2,553 2,534 2,540 1,679,100
2018/08/08 2,582 2,596 2,562 2,563 2,112,700
2018/08/07 2,547 2,584 2,533 2,583 2,364,000
2018/08/06 2,560 2,580 2,538 2,547 2,455,600
2018/08/03 2,602 2,603 2,542 2,550 4,253,400
2018/08/02 2,640 2,651 2,608 2,612 2,669,900
2018/08/01 2,690 2,707 2,646 2,649 4,046,600
2018/07/31 2,694 2,694 2,649 2,666 4,084,800
2018/07/30 2,705 2,713 2,677 2,681 2,188,900
2018/07/27 2,719 2,721 2,703 2,710 1,822,500
2018/07/26 2,722 2,728 2,697 2,705 2,779,600
2018/07/25 2,741 2,751 2,701 2,704 2,795,400
2018/07/24 2,724 2,770 2,717 2,753 2,789,000
2018/07/23 2,738 2,746 2,692 2,699 3,603,800
2018/07/20 2,770 2,795 2,759 2,765 3,376,100
2018/07/19 2,764 2,765 2,750 2,754 3,386,600
2018/07/18 2,767 2,777 2,747 2,750 2,423,900
2018/07/17 2,698 2,729 2,696 2,728 3,772,400
2018/07/13 2,678 2,692 2,662 2,683 2,327,700
2018/07/12 2,677 2,683 2,651 2,659 2,548,400
2018/07/11 2,670 2,695 2,643 2,661 2,178,500
2018/07/10 2,724 2,735 2,694 2,694 3,425,700
2018/07/09 2,681 2,710 2,668 2,698 2,898,600
2018/07/06 2,668 2,670 2,646 2,657 2,525,100
2018/07/05 2,659 2,673 2,645 2,650 3,683,100
2018/07/04 2,626 2,663 2,626 2,651 2,484,700
2018/07/03 2,640 2,656 2,613 2,641 3,018,000
2018/07/02 2,660 2,682 2,643 2,646 3,842,200
2018/06/29 2,676 2,679 2,641 2,674 3,538,600
2018/06/28 2,663 2,679 2,657 2,677 3,163,200
2018/06/27 2,709 2,717 2,675 2,679 2,676,200
2018/06/26 2,675 2,713 2,671 2,704 2,352,400
2018/06/25 2,735 2,736 2,682 2,682 2,457,000
2018/06/22 2,708 2,740 2,697 2,730 2,091,900
2018/06/21 2,712 2,740 2,708 2,726 2,462,500
2018/06/20 2,695 2,726 2,682 2,720 3,533,000
2018/06/19 2,712 2,729 2,682 2,686 3,001,300
2018/06/18 2,734 2,747 2,717 2,732 1,991,500
2018/06/15 2,730 2,757 2,716 2,743 4,015,000
2018/06/14 2,748 2,753 2,711 2,717 2,788,400
2018/06/13 2,733 2,794 2,733 2,768 2,657,300
2018/06/12 2,747 2,751 2,720 2,728 1,573,600
2018/06/11 2,710 2,731 2,701 2,718 1,802,700
2018/06/08 2,735 2,740 2,707 2,708 4,436,400
2018/06/07 2,708 2,756 2,704 2,749 3,815,200
2018/06/06 2,710 2,733 2,702 2,717 3,338,900
2018/06/05 2,734 2,734 2,696 2,702 3,187,200
2018/06/04 2,765 2,771 2,724 2,724 2,798,000
2018/06/01 2,725 2,764 2,720 2,730 2,685,500
2018/05/31 2,775 2,785 2,725 2,735 5,704,000
2018/05/30 2,711 2,768 2,711 2,751 3,191,500
2018/05/29 2,763 2,785 2,759 2,779 2,606,900
2018/05/28 2,758 2,790 2,757 2,781 2,294,200
2018/05/25 2,762 2,763 2,734 2,744 3,430,200
2018/05/24 2,773 2,776 2,748 2,761 2,629,200
2018/05/23 2,787 2,812 2,758 2,787 3,622,400
2018/05/22 2,831 2,837 2,797 2,823 2,738,600
2018/05/21 2,828 2,845 2,815 2,831 3,734,000
2018/05/18 2,894 2,896 2,849 2,854 3,468,900
2018/05/17 2,863 2,880 2,820 2,855 6,838,100
2018/05/16 2,995 3,002 2,870 2,879 7,452,200
2018/05/15 3,010 3,043 2,958 2,969 6,483,600
2018/05/14 3,077 3,082 3,028 3,064 9,810,500
2018/05/11 2,791 2,820 2,780 2,807 3,099,500
2018/05/10 2,765 2,804 2,763 2,790 2,870,700
2018/05/09 2,777 2,780 2,736 2,743 3,620,900
2018/05/08 2,815 2,825 2,766 2,775 3,868,400
2018/05/07 2,758 2,781 2,737 2,780 3,191,200
2018/05/02 2,804 2,814 2,742 2,766 4,985,900
2018/05/01 2,804 2,862 2,796 2,849 2,759,000
2018/04/27 2,794 2,817 2,774 2,812 3,915,400
2018/04/26 2,767 2,787 2,742 2,777 2,800,900
2018/04/25 2,732 2,753 2,714 2,750 2,666,600
2018/04/24 2,777 2,807 2,751 2,781 4,314,200
2018/04/23 2,710 2,728 2,701 2,722 1,931,800
2018/04/20 2,700 2,721 2,697 2,704 2,456,000
2018/04/19 2,740 2,756 2,701 2,706 3,107,900
2018/04/18 2,706 2,735 2,699 2,728 2,731,600
2018/04/17 2,718 2,728 2,679 2,695 1,934,600
2018/04/16 2,719 2,739 2,708 2,711 1,884,200
2018/04/13 2,714 2,736 2,692 2,724 3,228,000
2018/04/12 2,703 2,722 2,695 2,716 2,371,500
2018/04/11 2,701 2,727 2,695 2,705 2,962,400
2018/04/10 2,687 2,722 2,685 2,692 2,633,900
2018/04/09 2,672 2,713 2,643 2,698 3,860,400
2018/04/06 2,689 2,716 2,664 2,671 4,943,800
2018/04/05 2,614 2,701 2,610 2,690 8,162,100
2018/04/04 2,550 2,583 2,531 2,576 3,365,700
2018/04/03 2,510 2,535 2,487 2,527 2,778,300
2018/04/02 2,570 2,583 2,531 2,531 2,401,300
2018/03/30 2,575 2,597 2,567 2,582 4,072,400
2018/03/29 2,530 2,545 2,504 2,532 2,843,100
2018/03/28 2,505 2,510 2,462 2,508 3,596,900
2018/03/27 2,466 2,556 2,457 2,542 4,977,800
2018/03/26 2,415 2,442 2,396 2,442 3,398,700
2018/03/23 2,459 2,473 2,437 2,455 5,877,300
2018/03/22 2,485 2,525 2,481 2,522 2,870,900
2018/03/20 2,476 2,500 2,461 2,489 2,608,600
2018/03/19 2,502 2,506 2,473 2,486 2,995,900
2018/03/16 2,513 2,518 2,492 2,508 3,081,300
2018/03/15 2,458 2,504 2,441 2,503 2,439,200
2018/03/14 2,470 2,496 2,465 2,486 3,255,900
2018/03/13 2,470 2,484 2,458 2,479 2,431,500
2018/03/12 2,521 2,521 2,480 2,491 2,682,000
2018/03/09 2,496 2,533 2,475 2,484 4,175,400
2018/03/08 2,469 2,490 2,465 2,481 3,336,800
2018/03/07 2,421 2,486 2,420 2,442 3,854,000
2018/03/06 2,501 2,507 2,453 2,458 3,439,000
2018/03/05 2,468 2,482 2,447 2,454 3,791,200
2018/03/02 2,510 2,522 2,481 2,508 3,432,600
2018/03/01 2,562 2,569 2,534 2,560 2,794,700
2018/02/28 2,615 2,630 2,574 2,578 4,124,400
2018/02/27 2,657 2,670 2,634 2,639 2,503,700
2018/02/26 2,618 2,663 2,618 2,638 3,725,500
2018/02/23 2,575 2,608 2,575 2,597 1,855,000
2018/02/22 2,555 2,578 2,547 2,556 4,356,100
2018/02/21 2,599 2,611 2,573 2,579 2,786,400
2018/02/20 2,631 2,631 2,575 2,596 3,052,600
2018/02/19 2,608 2,657 2,598 2,652 3,258,200
2018/02/16 2,583 2,610 2,574 2,575 2,060,700
2018/02/15 2,586 2,603 2,573 2,578 2,380,600
2018/02/14 2,604 2,620 2,539 2,558 4,440,100
2018/02/13 2,662 2,667 2,589 2,601 5,416,700
2018/02/09 2,544 2,585 2,525 2,584 4,912,100
2018/02/08 2,621 2,651 2,600 2,635 4,776,700
2018/02/07 2,651 2,703 2,600 2,603 4,994,800
2018/02/06 2,614 2,616 2,529 2,590 7,804,100
2018/02/05 2,730 2,747 2,698 2,717 4,655,300
2018/02/02 2,812 2,822 2,785 2,809 3,185,000
2018/02/01 2,850 2,856 2,805 2,830 5,572,200
2018/01/31 2,902 2,902 2,843 2,858 7,020,100
2018/01/30 2,928 2,948 2,899 2,919 3,883,200
2018/01/29 2,950 2,964 2,926 2,935 2,647,300
2018/01/26 2,954 2,973 2,940 2,943 3,727,500
2018/01/25 2,950 2,960 2,927 2,952 5,045,400
2018/01/24 2,932 2,984 2,930 2,964 5,841,400
2018/01/23 2,855 2,912 2,851 2,911 4,793,700
2018/01/22 2,829 2,838 2,813 2,834 2,930,200
2018/01/19 2,788 2,809 2,781 2,809 2,745,000
2018/01/18 2,841 2,844 2,777 2,789 4,120,100
2018/01/17 2,821 2,848 2,815 2,817 3,359,000
2018/01/16 2,846 2,863 2,826 2,836 4,391,600
2018/01/15 2,851 2,894 2,849 2,888 3,122,800
2018/01/12 2,869 2,869 2,822 2,846 4,601,700
2018/01/11 2,858 2,877 2,818 2,871 6,011,500
2018/01/10 2,772 2,863 2,772 2,858 5,544,300
2018/01/09 2,747 2,800 2,743 2,800 7,659,900
2018/01/05 2,715 2,717 2,670 2,713 7,014,500
2018/01/04 2,580 2,638 2,567 2,636 5,321,500

このページの先頭へ