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
2020/12/30 2,161 2,177 2,146 2,159 1,774,500
2020/12/29 2,159 2,188 2,139 2,184 2,371,000
2020/12/28 2,158 2,164 2,119 2,142 1,988,900
2020/12/25 2,154 2,156 2,138 2,154 1,308,600
2020/12/24 2,120 2,140 2,075 2,121 2,194,700
2020/12/23 2,154 2,167 2,081 2,116 2,949,300
2020/12/22 2,139 2,154 2,115 2,140 3,500,500
2020/12/21 2,249 2,256 2,166 2,172 3,926,500
2020/12/18 2,280 2,290 2,264 2,270 3,333,000
2020/12/17 2,300 2,318 2,262 2,283 2,439,000
2020/12/16 2,307 2,328 2,293 2,304 2,513,200
2020/12/15 2,268 2,293 2,250 2,266 2,138,200
2020/12/14 2,239 2,298 2,227 2,268 1,651,800
2020/12/11 2,259 2,271 2,237 2,253 2,379,800
2020/12/10 2,252 2,290 2,245 2,257 2,966,000
2020/12/09 2,230 2,255 2,226 2,236 2,143,200
2020/12/08 2,216 2,239 2,210 2,222 1,831,600
2020/12/07 2,272 2,283 2,240 2,240 2,574,700
2020/12/04 2,311 2,312 2,271 2,271 3,441,300
2020/12/03 2,313 2,336 2,293 2,323 4,770,100
2020/12/02 2,269 2,281 2,239 2,263 3,311,700
2020/12/01 2,198 2,264 2,191 2,241 3,898,500
2020/11/30 2,239 2,257 2,181 2,182 7,296,300
2020/11/27 2,320 2,333 2,277 2,302 3,867,100
2020/11/26 2,247 2,267 2,225 2,260 2,047,200
2020/11/25 2,291 2,304 2,262 2,270 4,541,900
2020/11/24 2,205 2,273 2,194 2,238 4,489,600
2020/11/20 2,150 2,182 2,124 2,179 2,636,400
2020/11/19 2,120 2,184 2,116 2,182 3,259,900
2020/11/18 2,135 2,188 2,109 2,163 3,827,000
2020/11/17 2,182 2,188 2,115 2,165 4,408,000
2020/11/16 2,088 2,150 2,077 2,130 4,420,500
2020/11/13 2,084 2,084 1,988 1,998 4,447,800
2020/11/12 2,118 2,153 2,060 2,101 5,117,900
2020/11/11 2,126 2,193 2,086 2,168 7,745,000
2020/11/10 1,990 2,067 1,983 2,064 9,801,700
2020/11/09 1,872 1,889 1,840 1,846 3,962,600
2020/11/06 1,777 1,882 1,721 1,855 8,913,400
2020/11/05 1,928 1,937 1,896 1,937 3,821,300
2020/11/04 1,884 1,928 1,872 1,915 3,410,100
2020/11/02 1,793 1,852 1,785 1,840 2,418,200
2020/10/30 1,793 1,800 1,767 1,775 2,226,800
2020/10/29 1,764 1,800 1,738 1,796 2,894,300
2020/10/28 1,816 1,818 1,764 1,772 2,862,300
2020/10/27 1,870 1,874 1,821 1,846 2,274,600
2020/10/26 1,882 1,908 1,877 1,893 1,390,000
2020/10/23 1,885 1,898 1,862 1,882 1,921,400
2020/10/22 1,905 1,909 1,873 1,888 2,204,200
2020/10/21 1,902 1,930 1,898 1,923 2,338,000
2020/10/20 1,903 1,913 1,875 1,888 1,839,900
2020/10/19 1,883 1,923 1,883 1,916 1,867,300
2020/10/16 1,882 1,889 1,867 1,875 1,604,800
2020/10/15 1,902 1,922 1,884 1,901 1,676,500
2020/10/14 1,938 1,940 1,900 1,902 2,039,900
2020/10/13 1,900 1,940 1,900 1,940 2,807,000
2020/10/12 1,873 1,904 1,868 1,890 2,029,500
2020/10/09 1,915 1,915 1,859 1,862 2,318,200
2020/10/08 1,910 1,926 1,891 1,914 2,475,700
2020/10/07 1,893 1,910 1,884 1,909 1,812,400
2020/10/06 1,918 1,930 1,889 1,908 1,929,900
2020/10/05 1,886 1,924 1,880 1,920 2,924,000
2020/10/02 1,842 1,887 1,833 1,851 3,502,600
2020/09/30 1,864 1,873 1,827 1,827 4,093,400
2020/09/29 1,911 1,922 1,869 1,883 4,552,300
2020/09/28 1,880 1,928 1,878 1,925 3,385,600
2020/09/25 1,910 1,912 1,851 1,866 3,839,100
2020/09/24 1,911 1,915 1,872 1,887 4,324,300
2020/09/23 1,930 1,956 1,918 1,949 4,058,900
2020/09/18 1,969 2,021 1,958 2,001 7,081,200
2020/09/17 1,971 1,990 1,957 1,963 2,146,900
2020/09/16 2,010 2,012 1,973 1,975 2,012,700
2020/09/15 2,010 2,017 1,971 2,006 3,466,600
2020/09/14 1,992 2,029 1,981 2,021 3,944,000
2020/09/11 1,980 1,998 1,950 1,985 4,527,400
2020/09/10 1,934 1,981 1,931 1,977 3,557,700
2020/09/09 1,939 1,965 1,922 1,934 5,426,900
2020/09/08 1,927 1,985 1,904 1,979 5,718,500
2020/09/07 1,884 1,936 1,870 1,927 4,103,300
2020/09/04 1,861 1,885 1,845 1,884 2,562,500
2020/09/03 1,899 1,909 1,880 1,893 3,911,200
2020/09/02 1,890 1,891 1,867 1,879 2,341,900
2020/09/01 1,884 1,886 1,862 1,880 3,021,300
2020/08/31 1,910 1,944 1,896 1,920 4,189,600
2020/08/28 1,848 1,927 1,845 1,872 4,692,900
2020/08/27 1,865 1,875 1,823 1,833 2,657,000
2020/08/26 1,875 1,886 1,862 1,885 2,166,700
2020/08/25 1,894 1,911 1,887 1,904 3,268,400
2020/08/24 1,857 1,865 1,831 1,844 2,295,200
2020/08/21 1,845 1,872 1,838 1,853 2,180,000
2020/08/20 1,839 1,847 1,823 1,837 2,903,800
2020/08/19 1,809 1,875 1,802 1,875 3,851,900
2020/08/18 1,791 1,810 1,783 1,806 2,582,400
2020/08/17 1,810 1,833 1,802 1,802 2,806,100
2020/08/14 1,833 1,846 1,803 1,809 4,517,600
2020/08/13 1,897 1,906 1,853 1,866 4,630,100
2020/08/12 1,941 1,946 1,871 1,897 4,558,000
2020/08/11 1,860 1,918 1,851 1,913 6,662,400
2020/08/07 1,722 1,803 1,721 1,770 4,865,900
2020/08/06 1,721 1,743 1,704 1,733 4,540,700
2020/08/05 1,738 1,738 1,696 1,716 3,144,800
2020/08/04 1,671 1,739 1,670 1,738 4,171,300
2020/08/03 1,669 1,684 1,646 1,673 3,646,000
2020/07/31 1,692 1,695 1,648 1,648 4,888,500
2020/07/30 1,718 1,742 1,702 1,704 4,168,600
2020/07/29 1,741 1,772 1,729 1,740 4,669,500
2020/07/28 1,777 1,806 1,750 1,753 5,655,700
2020/07/27 1,808 1,820 1,789 1,814 4,321,000
2020/07/22 1,822 1,849 1,816 1,827 4,843,300
2020/07/21 1,842 1,870 1,839 1,850 4,245,300
2020/07/20 1,885 1,895 1,851 1,860 2,722,000
2020/07/17 1,916 1,918 1,885 1,885 3,138,700
2020/07/16 1,950 1,972 1,908 1,929 6,389,300
2020/07/15 1,876 1,916 1,869 1,890 6,411,300
2020/07/14 1,800 1,867 1,791 1,860 7,905,900
2020/07/13 1,742 1,794 1,712 1,791 9,240,000
2020/07/10 1,763 1,780 1,704 1,710 7,554,100
2020/07/09 1,817 1,836 1,795 1,802 4,652,000
2020/07/08 1,837 1,871 1,828 1,857 2,634,400
2020/07/07 1,892 1,908 1,850 1,864 3,368,100
2020/07/06 1,847 1,906 1,835 1,895 2,984,400
2020/07/03 1,892 1,905 1,850 1,874 2,287,200
2020/07/02 1,891 1,912 1,874 1,878 3,597,500
2020/07/01 1,850 1,883 1,842 1,856 4,006,600
2020/06/30 1,924 1,942 1,902 1,910 3,215,000
2020/06/29 1,870 1,899 1,858 1,886 3,524,700
2020/06/26 1,933 1,944 1,918 1,923 4,950,200
2020/06/25 1,956 1,962 1,895 1,904 5,004,400
2020/06/24 1,960 2,022 1,954 2,006 4,909,000
2020/06/23 2,072 2,083 2,029 2,046 2,963,400
2020/06/22 2,050 2,072 2,026 2,061 1,997,900
2020/06/19 2,090 2,090 2,054 2,070 6,416,800
2020/06/18 2,105 2,117 2,067 2,106 3,271,100
2020/06/17 2,144 2,144 2,112 2,137 2,912,600
2020/06/16 2,106 2,182 2,093 2,166 5,447,000
2020/06/15 2,137 2,145 2,041 2,045 4,564,500
2020/06/12 2,118 2,189 2,060 2,185 6,440,400
2020/06/11 2,234 2,257 2,164 2,166 5,069,000
2020/06/10 2,300 2,315 2,279 2,282 5,091,200
2020/06/09 2,339 2,382 2,314 2,346 4,301,700
2020/06/08 2,318 2,333 2,292 2,333 4,521,300
2020/06/05 2,207 2,274 2,181 2,269 3,329,700
2020/06/04 2,260 2,280 2,169 2,208 3,698,300
2020/06/03 2,233 2,248 2,190 2,219 5,418,100
2020/06/02 2,119 2,166 2,112 2,148 3,772,100
2020/06/01 2,084 2,101 2,059 2,088 3,346,200
2020/05/29 2,052 2,113 2,052 2,074 8,544,600
2020/05/28 2,026 2,080 2,019 2,075 5,169,800
2020/05/27 2,019 2,036 1,993 2,025 4,494,400
2020/05/26 1,998 2,062 1,995 2,050 5,338,700
2020/05/25 1,960 1,972 1,943 1,961 3,468,000
2020/05/22 1,935 1,959 1,895 1,905 3,003,400
2020/05/21 1,950 1,965 1,925 1,925 2,237,300
2020/05/20 1,891 1,947 1,891 1,932 4,503,500
2020/05/19 1,996 2,016 1,942 1,948 4,935,200
2020/05/18 1,919 1,952 1,905 1,928 3,329,500
2020/05/15 1,915 1,925 1,896 1,907 4,383,000
2020/05/14 1,939 1,962 1,908 1,920 4,514,100
2020/05/13 1,986 1,986 1,913 1,950 5,006,100
2020/05/12 1,958 1,970 1,917 1,946 3,199,200
2020/05/11 1,913 2,020 1,910 1,997 4,861,500
2020/05/08 1,885 1,908 1,852 1,896 5,517,700
2020/05/07 1,907 1,922 1,846 1,857 6,077,400
2020/05/01 1,981 2,005 1,912 1,917 4,948,400
2020/04/30 1,987 2,000 1,970 1,998 4,966,400
2020/04/28 1,947 1,957 1,891 1,907 5,135,700
2020/04/27 1,867 1,965 1,859 1,956 5,073,600
2020/04/24 1,837 1,862 1,816 1,856 4,764,900
2020/04/23 1,824 1,868 1,820 1,865 3,254,000
2020/04/22 1,800 1,833 1,791 1,813 3,531,600
2020/04/21 1,819 1,827 1,797 1,814 4,975,200
2020/04/20 1,801 1,855 1,776 1,855 4,772,200
2020/04/17 1,808 1,844 1,806 1,837 6,108,200
2020/04/16 1,808 1,841 1,784 1,824 6,218,300
2020/04/15 1,833 1,857 1,821 1,838 7,698,600
2020/04/14 1,885 1,918 1,853 1,910 5,743,200
2020/04/13 1,893 1,954 1,882 1,891 3,196,000
2020/04/10 1,901 1,932 1,875 1,932 5,509,900
2020/04/09 1,931 1,948 1,873 1,908 5,533,100
2020/04/08 1,959 1,988 1,852 1,952 8,648,600
2020/04/07 1,978 2,026 1,937 1,985 5,741,700
2020/04/06 1,837 1,969 1,835 1,938 5,948,900
2020/04/03 1,806 1,843 1,794 1,837 7,431,600
2020/04/02 1,829 1,839 1,801 1,819 6,619,300
2020/04/01 1,854 1,917 1,814 1,878 8,936,400
2020/03/31 1,874 1,914 1,831 1,871 7,131,900
2020/03/30 1,865 1,880 1,796 1,863 6,156,200
2020/03/27 1,895 1,926 1,850 1,911 9,287,400
2020/03/26 1,907 1,934 1,802 1,826 6,869,100
2020/03/25 1,930 1,957 1,890 1,935 9,778,100
2020/03/24 1,697 1,768 1,680 1,751 9,701,000
2020/03/23 1,582 1,640 1,538 1,622 11,972,300
2020/03/19 1,637 1,668 1,582 1,597 13,101,500
2020/03/18 1,674 1,719 1,594 1,597 8,534,900
2020/03/17 1,687 1,727 1,603 1,669 11,063,400
2020/03/16 1,715 1,813 1,628 1,727 10,595,700
2020/03/13 1,764 1,810 1,670 1,755 13,416,800
2020/03/12 2,044 2,051 1,928 1,964 8,969,800
2020/03/11 2,170 2,179 2,081 2,093 5,310,100
2020/03/10 2,178 2,200 2,051 2,176 9,688,100
2020/03/09 2,239 2,270 2,140 2,157 6,291,300
2020/03/06 2,415 2,420 2,316 2,328 5,468,800
2020/03/05 2,475 2,479 2,435 2,453 4,170,700
2020/03/04 2,461 2,526 2,450 2,488 4,060,400
2020/03/03 2,514 2,565 2,473 2,473 4,579,700
2020/03/02 2,484 2,566 2,482 2,504 5,768,600
2020/02/28 2,584 2,584 2,457 2,478 7,311,600
2020/02/27 2,709 2,717 2,622 2,637 6,958,600
2020/02/26 2,782 2,786 2,735 2,754 5,398,000
2020/02/25 2,827 2,845 2,777 2,822 4,635,700
2020/02/21 2,932 2,972 2,920 2,924 2,106,000
2020/02/20 2,925 2,950 2,915 2,943 2,211,500
2020/02/19 2,959 2,965 2,916 2,920 1,890,200
2020/02/18 2,944 2,970 2,933 2,945 2,215,600
2020/02/17 2,941 2,950 2,923 2,934 2,767,500
2020/02/14 2,915 2,938 2,899 2,935 2,785,200
2020/02/13 2,906 2,924 2,873 2,924 2,445,200
2020/02/12 2,901 2,918 2,853 2,917 3,749,900
2020/02/10 3,020 3,035 2,923 2,927 3,033,400
2020/02/07 2,988 3,024 2,983 3,020 2,350,400
2020/02/06 3,000 3,022 2,955 2,966 4,386,200
2020/02/05 2,957 2,983 2,934 2,982 2,355,300
2020/02/04 2,938 2,964 2,932 2,958 2,673,700
2020/02/03 2,910 2,970 2,904 2,937 4,235,500
2020/01/31 2,871 2,918 2,847 2,912 5,766,400
2020/01/30 2,848 2,849 2,796 2,823 3,552,400
2020/01/29 2,858 2,885 2,845 2,871 3,098,500
2020/01/28 2,848 2,873 2,822 2,841 3,329,300
2020/01/27 2,760 2,884 2,747 2,859 3,925,700
2020/01/24 2,748 2,783 2,736 2,782 1,870,900
2020/01/23 2,760 2,769 2,744 2,755 1,388,300
2020/01/22 2,780 2,812 2,765 2,774 2,017,900
2020/01/21 2,750 2,763 2,730 2,751 1,389,500
2020/01/20 2,748 2,772 2,748 2,758 964,500
2020/01/17 2,732 2,765 2,732 2,745 1,875,000
2020/01/16 2,749 2,760 2,721 2,729 2,131,100
2020/01/15 2,762 2,776 2,742 2,759 1,275,800
2020/01/14 2,792 2,793 2,755 2,767 2,491,000
2020/01/10 2,720 2,742 2,707 2,742 2,564,600
2020/01/09 2,695 2,711 2,667 2,706 2,748,700
2020/01/08 2,690 2,693 2,643 2,675 4,192,000
2020/01/07 2,688 2,746 2,680 2,744 3,024,900
2020/01/06 2,673 2,702 2,670 2,678 2,804,700

このページの先頭へ