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
2019/12/30 2,700 2,701 2,661 2,672 2,861,900
2019/12/27 2,712 2,714 2,694 2,695 2,994,200
2019/12/26 2,694 2,709 2,689 2,697 1,341,600
2019/12/25 2,719 2,730 2,691 2,708 1,201,500
2019/12/24 2,722 2,723 2,708 2,719 967,200
2019/12/23 2,772 2,775 2,722 2,722 1,468,200
2019/12/20 2,754 2,763 2,732 2,746 2,772,000
2019/12/19 2,727 2,752 2,719 2,752 2,452,900
2019/12/18 2,738 2,741 2,716 2,722 2,597,600
2019/12/17 2,753 2,756 2,742 2,754 2,231,700
2019/12/16 2,725 2,753 2,724 2,739 2,156,600
2019/12/13 2,693 2,722 2,682 2,714 3,925,400
2019/12/12 2,687 2,693 2,666 2,673 2,440,800
2019/12/11 2,673 2,678 2,642 2,656 3,142,200
2019/12/10 2,683 2,706 2,673 2,693 1,974,200
2019/12/09 2,721 2,725 2,682 2,685 2,998,200
2019/12/06 2,744 2,753 2,730 2,734 1,753,000
2019/12/05 2,746 2,756 2,729 2,736 2,307,000
2019/12/04 2,698 2,753 2,696 2,738 2,932,400
2019/12/03 2,726 2,731 2,695 2,708 2,157,300
2019/12/02 2,752 2,755 2,728 2,732 1,574,800
2019/11/29 2,738 2,750 2,718 2,723 2,063,500
2019/11/28 2,723 2,748 2,720 2,745 1,735,400
2019/11/27 2,717 2,748 2,715 2,729 2,506,400
2019/11/26 2,756 2,768 2,733 2,733 3,677,000
2019/11/25 2,759 2,766 2,747 2,754 1,336,700
2019/11/22 2,773 2,785 2,731 2,736 2,624,800
2019/11/21 2,734 2,775 2,726 2,769 2,280,800
2019/11/20 2,785 2,796 2,741 2,756 1,961,000
2019/11/19 2,766 2,802 2,760 2,785 2,458,400
2019/11/18 2,749 2,765 2,740 2,758 1,495,700
2019/11/15 2,771 2,777 2,758 2,761 2,074,600
2019/11/14 2,774 2,776 2,746 2,757 1,880,100
2019/11/13 2,768 2,804 2,750 2,774 3,486,300
2019/11/12 2,785 2,803 2,772 2,796 3,108,300
2019/11/11 2,791 2,796 2,758 2,765 3,853,000
2019/11/08 2,977 2,977 2,795 2,815 7,465,200
2019/11/07 2,837 2,856 2,816 2,836 2,855,400
2019/11/06 2,854 2,854 2,806 2,827 3,155,300
2019/11/05 2,791 2,848 2,773 2,837 4,567,700
2019/11/01 2,775 2,800 2,755 2,795 2,193,100
2019/10/31 2,745 2,789 2,732 2,781 4,126,900
2019/10/30 2,760 2,761 2,715 2,723 5,683,100
2019/10/29 2,738 2,761 2,725 2,754 3,066,500
2019/10/28 2,713 2,720 2,692 2,716 2,269,400
2019/10/25 2,740 2,745 2,712 2,729 2,335,300
2019/10/24 2,739 2,740 2,714 2,720 1,861,200
2019/10/23 2,730 2,739 2,695 2,733 2,479,100
2019/10/21 2,710 2,727 2,683 2,726 1,599,400
2019/10/18 2,694 2,735 2,694 2,707 2,647,400
2019/10/17 2,745 2,748 2,683 2,688 3,145,100
2019/10/16 2,764 2,771 2,721 2,737 3,999,300
2019/10/15 2,711 2,744 2,705 2,739 3,716,800
2019/10/11 2,649 2,675 2,629 2,664 2,707,000
2019/10/10 2,623 2,657 2,612 2,644 1,995,900
2019/10/09 2,625 2,654 2,619 2,650 2,409,000
2019/10/08 2,675 2,684 2,655 2,657 2,543,000
2019/10/07 2,681 2,693 2,656 2,668 2,157,900
2019/10/04 2,637 2,679 2,610 2,676 2,813,500
2019/10/03 2,586 2,641 2,584 2,641 2,651,700
2019/10/02 2,652 2,663 2,623 2,650 3,314,000
2019/10/01 2,679 2,690 2,650 2,663 2,837,900
2019/09/30 2,668 2,691 2,661 2,679 3,122,500
2019/09/27 2,713 2,722 2,657 2,684 3,638,800
2019/09/26 2,691 2,720 2,680 2,695 4,168,200
2019/09/25 2,667 2,710 2,643 2,704 3,355,600
2019/09/24 2,697 2,714 2,665 2,675 5,302,900
2019/09/20 2,760 2,772 2,711 2,716 5,832,200
2019/09/19 2,750 2,772 2,697 2,741 6,125,900
2019/09/18 2,689 2,715 2,654 2,710 5,685,200
2019/09/17 2,606 2,704 2,606 2,701 7,605,200
2019/09/13 2,500 2,588 2,489 2,587 6,930,500
2019/09/12 2,464 2,488 2,459 2,471 5,027,400
2019/09/11 2,490 2,495 2,455 2,471 5,565,700
2019/09/10 2,563 2,563 2,505 2,512 4,424,100
2019/09/09 2,564 2,574 2,556 2,563 2,728,900
2019/09/06 2,583 2,588 2,554 2,575 3,040,500
2019/09/05 2,572 2,600 2,567 2,582 3,056,000
2019/09/04 2,548 2,558 2,527 2,550 1,932,800
2019/09/03 2,546 2,564 2,542 2,557 2,688,400
2019/09/02 2,547 2,565 2,542 2,546 2,192,800
2019/08/30 2,535 2,559 2,529 2,546 3,681,800
2019/08/29 2,523 2,536 2,501 2,533 3,960,900
2019/08/28 2,515 2,535 2,511 2,528 4,787,000
2019/08/27 2,485 2,492 2,470 2,473 3,906,800
2019/08/26 2,430 2,488 2,418 2,481 3,208,200
2019/08/23 2,475 2,490 2,463 2,478 2,309,200
2019/08/22 2,470 2,485 2,450 2,470 2,964,200
2019/08/21 2,430 2,460 2,426 2,456 3,009,600
2019/08/20 2,440 2,453 2,426 2,450 3,390,400
2019/08/19 2,382 2,414 2,370 2,408 4,592,700
2019/08/16 2,292 2,349 2,282 2,338 4,729,000
2019/08/15 2,271 2,291 2,264 2,272 3,040,300
2019/08/14 2,315 2,319 2,273 2,303 3,951,300
2019/08/13 2,286 2,305 2,276 2,281 4,709,100
2019/08/09 2,304 2,329 2,282 2,308 2,960,300
2019/08/08 2,298 2,310 2,275 2,299 3,236,800
2019/08/07 2,311 2,359 2,311 2,314 3,880,800
2019/08/06 2,297 2,330 2,271 2,319 3,564,500
2019/08/05 2,411 2,435 2,324 2,352 4,790,200
2019/08/02 2,434 2,453 2,424 2,440 3,605,900
2019/08/01 2,466 2,480 2,440 2,457 2,520,100
2019/07/31 2,491 2,503 2,472 2,472 3,631,400
2019/07/30 2,514 2,527 2,497 2,513 2,545,600
2019/07/29 2,498 2,514 2,496 2,509 1,866,500
2019/07/26 2,484 2,494 2,476 2,491 1,682,600
2019/07/25 2,496 2,503 2,478 2,492 2,283,500
2019/07/24 2,509 2,510 2,466 2,482 2,768,300
2019/07/23 2,503 2,513 2,477 2,495 2,303,200
2019/07/22 2,517 2,527 2,498 2,511 2,623,400
2019/07/19 2,504 2,540 2,491 2,531 2,093,700
2019/07/18 2,525 2,530 2,501 2,504 3,047,300
2019/07/17 2,526 2,546 2,519 2,532 2,596,200
2019/07/16 2,573 2,578 2,529 2,543 2,649,900
2019/07/12 2,626 2,632 2,587 2,590 2,250,800
2019/07/11 2,613 2,634 2,595 2,612 2,169,500
2019/07/10 2,611 2,622 2,592 2,604 2,227,700
2019/07/09 2,620 2,642 2,612 2,624 2,013,000
2019/07/08 2,619 2,641 2,605 2,619 2,439,400
2019/07/05 2,632 2,644 2,625 2,642 2,300,600
2019/07/04 2,648 2,659 2,634 2,636 1,927,700
2019/07/03 2,597 2,630 2,579 2,630 2,876,700
2019/07/02 2,645 2,652 2,616 2,619 2,430,500
2019/07/01 2,656 2,656 2,623 2,641 2,384,200
2019/06/28 2,631 2,647 2,610 2,613 3,041,500
2019/06/27 2,623 2,643 2,599 2,640 2,685,100
2019/06/26 2,616 2,625 2,592 2,623 2,348,200
2019/06/25 2,640 2,655 2,629 2,638 1,701,200
2019/06/24 2,636 2,651 2,603 2,628 2,297,200
2019/06/21 2,695 2,695 2,630 2,650 6,743,200
2019/06/20 2,695 2,733 2,689 2,700 2,737,100
2019/06/19 2,678 2,688 2,663 2,673 2,447,100
2019/06/18 2,656 2,684 2,642 2,650 1,968,700
2019/06/17 2,634 2,667 2,634 2,650 2,342,000
2019/06/14 2,632 2,668 2,625 2,654 3,946,800
2019/06/13 2,649 2,656 2,624 2,644 3,070,300
2019/06/12 2,717 2,733 2,657 2,657 4,548,800
2019/06/11 2,730 2,737 2,719 2,728 2,809,800
2019/06/10 2,737 2,753 2,729 2,746 2,684,400
2019/06/07 2,729 2,736 2,715 2,727 2,330,700
2019/06/06 2,712 2,721 2,688 2,719 2,299,200
2019/06/05 2,692 2,716 2,689 2,714 3,375,400
2019/06/04 2,664 2,669 2,639 2,654 2,817,900
2019/06/03 2,594 2,675 2,591 2,665 2,566,900
2019/05/31 2,630 2,662 2,612 2,632 3,873,800
2019/05/30 2,689 2,692 2,630 2,645 3,022,900
2019/05/29 2,721 2,723 2,694 2,710 3,064,400
2019/05/28 2,719 2,749 2,717 2,729 3,749,200
2019/05/27 2,700 2,725 2,695 2,723 2,285,000
2019/05/24 2,646 2,694 2,637 2,687 2,523,800
2019/05/23 2,679 2,693 2,655 2,668 2,375,100
2019/05/22 2,682 2,699 2,661 2,686 3,714,700
2019/05/21 2,646 2,688 2,640 2,684 3,611,000
2019/05/20 2,583 2,661 2,583 2,640 3,796,100
2019/05/17 2,566 2,584 2,550 2,583 3,310,700
2019/05/16 2,541 2,555 2,500 2,551 3,477,200
2019/05/15 2,542 2,576 2,520 2,545 5,856,400
2019/05/14 2,476 2,519 2,474 2,519 3,475,500
2019/05/13 2,515 2,578 2,499 2,502 3,452,000
2019/05/10 2,521 2,553 2,489 2,515 3,795,500
2019/05/09 2,541 2,553 2,501 2,522 3,186,300
2019/05/08 2,576 2,579 2,527 2,543 2,583,500
2019/05/07 2,595 2,621 2,573 2,595 3,994,100
2019/04/26 2,574 2,590 2,546 2,567 2,851,400
2019/04/25 2,567 2,594 2,545 2,574 3,627,000
2019/04/24 2,629 2,631 2,537 2,567 2,950,500
2019/04/23 2,590 2,635 2,590 2,613 1,931,200
2019/04/22 2,544 2,611 2,532 2,599 2,426,000
2019/04/19 2,594 2,595 2,544 2,557 1,685,900
2019/04/18 2,628 2,630 2,575 2,584 2,697,500
2019/04/17 2,640 2,649 2,613 2,621 2,763,200
2019/04/16 2,646 2,654 2,617 2,633 2,094,300
2019/04/15 2,678 2,685 2,646 2,651 2,527,200
2019/04/12 2,690 2,690 2,634 2,646 2,622,600
2019/04/11 2,652 2,661 2,621 2,649 2,535,000
2019/04/10 2,654 2,693 2,654 2,675 2,049,100
2019/04/09 2,725 2,733 2,683 2,696 2,266,600
2019/04/08 2,719 2,744 2,699 2,737 2,310,400
2019/04/05 2,720 2,731 2,696 2,703 2,193,100
2019/04/04 2,720 2,733 2,702 2,728 1,870,500
2019/04/03 2,723 2,745 2,696 2,744 3,764,200
2019/04/02 2,808 2,810 2,710 2,717 4,363,400
2019/04/01 2,815 2,819 2,769 2,784 2,862,000
2019/03/29 2,818 2,828 2,782 2,783 2,796,000
2019/03/28 2,820 2,833 2,789 2,797 2,520,100
2019/03/27 2,830 2,857 2,800 2,855 3,387,000
2019/03/26 2,800 2,855 2,786 2,841 3,697,300
2019/03/25 2,782 2,790 2,756 2,771 2,758,600
2019/03/22 2,820 2,837 2,793 2,819 3,433,300
2019/03/20 2,766 2,777 2,754 2,770 2,065,400
2019/03/19 2,749 2,778 2,734 2,765 1,389,300
2019/03/18 2,795 2,800 2,763 2,769 2,571,400
2019/03/15 2,778 2,840 2,777 2,795 5,502,400
2019/03/14 2,771 2,793 2,743 2,748 2,942,900
2019/03/13 2,743 2,795 2,734 2,763 4,003,200
2019/03/12 2,670 2,757 2,668 2,730 3,802,200
2019/03/11 2,656 2,684 2,648 2,650 2,834,500
2019/03/08 2,703 2,706 2,644 2,646 4,667,200
2019/03/07 2,634 2,686 2,634 2,679 2,575,900
2019/03/06 2,656 2,663 2,642 2,658 2,038,100
2019/03/05 2,636 2,668 2,634 2,656 2,232,000
2019/03/04 2,700 2,705 2,642 2,656 2,569,900
2019/03/01 2,644 2,673 2,639 2,666 2,140,200
2019/02/28 2,666 2,675 2,636 2,638 3,047,100
2019/02/27 2,679 2,710 2,679 2,696 2,734,700
2019/02/26 2,642 2,661 2,634 2,651 1,975,100
2019/02/25 2,655 2,663 2,640 2,641 1,963,100
2019/02/22 2,642 2,646 2,613 2,637 2,176,200
2019/02/21 2,679 2,689 2,668 2,683 3,149,900
2019/02/20 2,686 2,692 2,666 2,680 1,679,700
2019/02/19 2,673 2,685 2,669 2,679 1,947,500
2019/02/18 2,693 2,698 2,670 2,680 1,872,400
2019/02/15 2,623 2,653 2,588 2,646 2,033,300
2019/02/14 2,664 2,671 2,640 2,646 2,300,100
2019/02/13 2,650 2,661 2,632 2,639 2,192,700
2019/02/12 2,600 2,636 2,597 2,611 3,379,100
2019/02/08 2,628 2,640 2,588 2,610 2,608,300
2019/02/07 2,711 2,713 2,638 2,652 2,719,400
2019/02/06 2,694 2,742 2,688 2,732 2,835,400
2019/02/05 2,686 2,698 2,672 2,683 2,486,400
2019/02/04 2,624 2,667 2,621 2,657 2,116,800
2019/02/01 2,661 2,670 2,630 2,631 2,648,900
2019/01/31 2,655 2,660 2,614 2,637 2,671,800
2019/01/30 2,614 2,630 2,572 2,585 3,840,300
2019/01/29 2,536 2,607 2,534 2,604 2,310,500
2019/01/28 2,588 2,597 2,555 2,558 2,179,200
2019/01/25 2,611 2,635 2,592 2,598 3,044,000
2019/01/24 2,605 2,621 2,587 2,614 2,021,900
2019/01/23 2,630 2,660 2,625 2,643 2,332,500
2019/01/22 2,647 2,656 2,622 2,629 2,310,100
2019/01/21 2,691 2,707 2,649 2,650 2,542,500
2019/01/18 2,629 2,669 2,628 2,664 3,001,200
2019/01/17 2,619 2,636 2,604 2,613 2,994,000
2019/01/16 2,570 2,586 2,535 2,570 2,803,700
2019/01/15 2,543 2,573 2,534 2,561 3,213,200
2019/01/11 2,518 2,550 2,509 2,540 3,591,800
2019/01/10 2,458 2,482 2,447 2,473 3,228,500
2019/01/09 2,546 2,563 2,478 2,482 3,328,400
2019/01/08 2,509 2,536 2,487 2,503 3,447,500
2019/01/07 2,432 2,516 2,427 2,509 4,838,800
2019/01/04 2,405 2,428 2,346 2,358 5,803,400

このページの先頭へ