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
2021/12/30 2,279 2,289 2,264 2,279 1,625,500
2021/12/29 2,303 2,313 2,283 2,294 1,404,800
2021/12/28 2,293 2,315 2,289 2,298 2,003,300
2021/12/27 2,263 2,290 2,260 2,277 1,354,500
2021/12/24 2,306 2,314 2,271 2,271 1,098,100
2021/12/23 2,294 2,309 2,278 2,285 1,865,800
2021/12/22 2,273 2,302 2,270 2,280 2,745,500
2021/12/21 2,257 2,269 2,229 2,249 4,236,900
2021/12/20 2,256 2,270 2,211 2,212 4,902,100
2021/12/17 2,310 2,325 2,266 2,283 8,140,800
2021/12/16 2,330 2,347 2,317 2,338 3,246,600
2021/12/15 2,333 2,347 2,318 2,329 2,585,900
2021/12/14 2,357 2,378 2,315 2,328 3,159,400
2021/12/13 2,406 2,416 2,357 2,366 2,755,600
2021/12/10 2,391 2,441 2,383 2,388 2,881,000
2021/12/09 2,425 2,460 2,413 2,421 3,334,600
2021/12/08 2,387 2,488 2,341 2,443 9,959,800
2021/12/07 2,482 2,548 2,474 2,537 3,606,000
2021/12/06 2,448 2,463 2,423 2,457 2,165,200
2021/12/03 2,384 2,456 2,381 2,449 3,382,900
2021/12/02 2,380 2,399 2,360 2,369 3,325,700
2021/12/01 2,356 2,439 2,356 2,404 3,618,200
2021/11/30 2,394 2,428 2,335 2,336 6,355,300
2021/11/29 2,385 2,419 2,367 2,377 3,373,800
2021/11/26 2,502 2,503 2,427 2,434 3,485,100
2021/11/25 2,527 2,545 2,507 2,524 1,984,600
2021/11/24 2,527 2,594 2,501 2,505 2,543,800
2021/11/22 2,520 2,548 2,502 2,543 1,930,200
2021/11/19 2,544 2,564 2,531 2,541 2,164,800
2021/11/18 2,576 2,584 2,552 2,576 1,698,300
2021/11/17 2,615 2,621 2,577 2,582 1,904,000
2021/11/16 2,650 2,667 2,621 2,625 1,846,800
2021/11/15 2,665 2,674 2,644 2,652 1,463,400
2021/11/12 2,562 2,662 2,558 2,661 3,278,800
2021/11/11 2,555 2,572 2,517 2,542 2,207,000
2021/11/10 2,586 2,592 2,549 2,556 2,054,300
2021/11/09 2,676 2,676 2,586 2,586 2,633,800
2021/11/08 2,693 2,713 2,646 2,677 2,746,700
2021/11/05 2,677 2,685 2,646 2,659 2,798,600
2021/11/04 2,658 2,663 2,611 2,635 1,721,600
2021/11/02 2,653 2,670 2,609 2,630 1,762,800
2021/11/01 2,616 2,671 2,597 2,669 2,393,300
2021/10/29 2,598 2,619 2,565 2,599 2,405,200
2021/10/28 2,591 2,633 2,582 2,624 1,665,900
2021/10/27 2,612 2,632 2,602 2,614 1,299,300
2021/10/26 2,642 2,660 2,613 2,621 1,655,100
2021/10/25 2,623 2,650 2,607 2,615 1,281,900
2021/10/22 2,601 2,634 2,587 2,612 1,495,500
2021/10/21 2,690 2,710 2,618 2,627 2,290,900
2021/10/20 2,633 2,646 2,620 2,635 1,859,000
2021/10/19 2,640 2,648 2,601 2,614 1,859,000
2021/10/18 2,636 2,641 2,606 2,637 1,601,900
2021/10/15 2,593 2,641 2,578 2,640 2,249,200
2021/10/14 2,572 2,580 2,545 2,578 1,809,800
2021/10/13 2,586 2,610 2,570 2,582 1,829,900
2021/10/12 2,586 2,615 2,547 2,569 2,264,200
2021/10/11 2,529 2,590 2,516 2,583 2,298,500
2021/10/08 2,526 2,579 2,525 2,532 3,059,700
2021/10/07 2,535 2,573 2,505 2,528 2,700,200
2021/10/06 2,611 2,638 2,532 2,559 3,079,900
2021/10/05 2,628 2,645 2,568 2,609 3,090,700
2021/10/04 2,617 2,671 2,603 2,650 3,198,000
2021/10/01 2,653 2,670 2,556 2,582 2,783,800
2021/09/30 2,652 2,700 2,630 2,668 4,248,400
2021/09/29 2,655 2,667 2,622 2,667 3,448,600
2021/09/28 2,680 2,726 2,649 2,721 3,084,500
2021/09/27 2,696 2,738 2,675 2,677 3,102,800
2021/09/24 2,628 2,683 2,598 2,660 4,928,600
2021/09/22 2,523 2,615 2,523 2,584 3,553,300
2021/09/21 2,468 2,539 2,444 2,523 5,021,700
2021/09/17 2,567 2,577 2,477 2,495 10,669,300
2021/09/16 2,628 2,645 2,557 2,562 3,085,000
2021/09/15 2,665 2,671 2,605 2,625 3,741,900
2021/09/14 2,703 2,733 2,689 2,710 2,352,700
2021/09/13 2,717 2,728 2,673 2,697 2,616,400
2021/09/10 2,697 2,745 2,689 2,745 3,386,400
2021/09/09 2,711 2,724 2,687 2,695 2,495,300
2021/09/08 2,659 2,697 2,641 2,697 2,837,900
2021/09/07 2,719 2,723 2,685 2,696 1,906,400
2021/09/06 2,660 2,706 2,651 2,687 2,720,200
2021/09/03 2,555 2,629 2,544 2,620 3,181,400
2021/09/02 2,558 2,575 2,538 2,553 2,323,800
2021/09/01 2,516 2,557 2,515 2,550 1,660,700
2021/08/31 2,505 2,536 2,486 2,524 2,642,300
2021/08/30 2,507 2,535 2,502 2,528 2,736,400
2021/08/27 2,482 2,499 2,465 2,473 2,409,800
2021/08/26 2,499 2,515 2,482 2,487 1,628,700
2021/08/25 2,467 2,505 2,463 2,478 1,484,400
2021/08/24 2,453 2,480 2,453 2,470 2,177,700
2021/08/23 2,426 2,446 2,415 2,430 2,440,700
2021/08/20 2,408 2,435 2,398 2,407 2,441,600
2021/08/19 2,429 2,434 2,406 2,408 1,832,200
2021/08/18 2,420 2,464 2,420 2,442 1,364,800
2021/08/17 2,468 2,476 2,438 2,446 1,258,200
2021/08/16 2,485 2,492 2,441 2,469 1,912,000
2021/08/13 2,527 2,535 2,507 2,517 1,876,200
2021/08/12 2,551 2,580 2,526 2,529 1,682,200
2021/08/11 2,544 2,586 2,527 2,567 2,555,300
2021/08/10 2,593 2,608 2,505 2,511 3,735,600
2021/08/06 2,594 2,606 2,571 2,593 1,800,900
2021/08/05 2,567 2,604 2,555 2,590 1,069,800
2021/08/04 2,585 2,605 2,577 2,592 1,279,400
2021/08/03 2,585 2,602 2,568 2,584 928,300
2021/08/02 2,583 2,618 2,568 2,602 1,676,300
2021/07/30 2,574 2,584 2,551 2,553 1,969,600
2021/07/29 2,599 2,610 2,556 2,580 1,969,300
2021/07/28 2,602 2,628 2,595 2,602 2,754,000
2021/07/27 2,608 2,646 2,591 2,642 2,258,900
2021/07/26 2,630 2,630 2,559 2,573 3,003,900
2021/07/21 2,600 2,633 2,547 2,547 2,461,900
2021/07/20 2,609 2,631 2,552 2,564 3,698,800
2021/07/19 2,676 2,689 2,651 2,659 2,564,800
2021/07/16 2,678 2,711 2,673 2,703 2,936,100
2021/07/15 2,695 2,715 2,676 2,695 2,087,700
2021/07/14 2,693 2,722 2,682 2,696 2,355,600
2021/07/13 2,726 2,752 2,714 2,732 2,586,300
2021/07/12 2,700 2,701 2,648 2,686 2,523,400
2021/07/09 2,616 2,627 2,584 2,618 4,498,400
2021/07/08 2,613 2,648 2,611 2,628 4,104,600
2021/07/07 2,591 2,633 2,579 2,624 2,113,500
2021/07/06 2,645 2,645 2,626 2,633 1,484,300
2021/07/05 2,609 2,654 2,606 2,629 1,794,700
2021/07/02 2,605 2,636 2,592 2,611 2,688,500
2021/07/01 2,569 2,589 2,565 2,580 2,712,900
2021/06/30 2,626 2,643 2,573 2,573 2,772,800
2021/06/29 2,611 2,620 2,588 2,617 1,891,300
2021/06/28 2,647 2,668 2,640 2,654 1,860,800
2021/06/25 2,693 2,703 2,667 2,671 2,212,400
2021/06/24 2,631 2,667 2,617 2,643 2,853,400
2021/06/23 2,688 2,710 2,677 2,683 2,695,300
2021/06/22 2,700 2,731 2,691 2,714 3,552,300
2021/06/21 2,609 2,613 2,549 2,608 3,747,900
2021/06/18 2,725 2,740 2,662 2,672 5,732,600
2021/06/17 2,737 2,768 2,705 2,727 3,532,900
2021/06/16 2,748 2,786 2,733 2,735 2,861,700
2021/06/15 2,712 2,757 2,712 2,748 2,208,700
2021/06/14 2,730 2,749 2,682 2,699 2,266,200
2021/06/11 2,722 2,733 2,669 2,695 5,426,500
2021/06/10 2,774 2,817 2,746 2,747 5,028,800
2021/06/09 2,737 2,789 2,722 2,768 5,428,400
2021/06/08 2,670 2,709 2,667 2,702 1,787,900
2021/06/07 2,678 2,705 2,638 2,702 1,992,500
2021/06/04 2,688 2,692 2,654 2,677 1,985,000
2021/06/03 2,700 2,737 2,685 2,706 2,442,200
2021/06/02 2,618 2,704 2,576 2,703 3,586,200
2021/06/01 2,571 2,590 2,542 2,568 1,733,300
2021/05/31 2,600 2,604 2,538 2,550 2,469,600
2021/05/28 2,587 2,642 2,567 2,616 3,685,600
2021/05/27 2,531 2,565 2,495 2,551 7,280,600
2021/05/26 2,520 2,557 2,512 2,546 2,155,500
2021/05/25 2,528 2,539 2,496 2,529 1,991,100
2021/05/24 2,514 2,542 2,514 2,523 1,938,700
2021/05/21 2,494 2,526 2,482 2,502 2,189,000
2021/05/20 2,517 2,551 2,510 2,521 2,477,800
2021/05/19 2,545 2,553 2,518 2,538 2,658,400
2021/05/18 2,493 2,580 2,485 2,568 3,962,700
2021/05/17 2,455 2,487 2,429 2,469 1,725,900
2021/05/14 2,417 2,447 2,396 2,429 2,537,400
2021/05/13 2,399 2,425 2,380 2,398 1,700,800
2021/05/12 2,429 2,437 2,378 2,404 2,870,500
2021/05/11 2,495 2,521 2,441 2,448 3,197,800
2021/05/10 2,477 2,516 2,467 2,515 2,415,800
2021/05/07 2,443 2,466 2,422 2,458 1,863,800
2021/05/06 2,410 2,475 2,409 2,431 3,473,100
2021/04/30 2,400 2,411 2,360 2,370 2,038,500
2021/04/28 2,379 2,404 2,376 2,389 1,606,400
2021/04/27 2,372 2,384 2,346 2,366 2,361,100
2021/04/26 2,382 2,402 2,357 2,399 1,682,900
2021/04/23 2,350 2,398 2,348 2,392 3,082,800
2021/04/22 2,337 2,360 2,311 2,350 2,232,500
2021/04/21 2,331 2,334 2,294 2,309 3,433,500
2021/04/20 2,445 2,451 2,376 2,389 3,145,000
2021/04/19 2,503 2,504 2,466 2,468 1,294,900
2021/04/16 2,477 2,518 2,452 2,511 2,080,300
2021/04/15 2,476 2,503 2,448 2,468 1,328,100
2021/04/14 2,448 2,459 2,422 2,448 2,070,200
2021/04/13 2,476 2,484 2,455 2,460 1,377,400
2021/04/12 2,455 2,482 2,445 2,463 1,940,000
2021/04/09 2,474 2,500 2,428 2,438 3,144,200
2021/04/08 2,503 2,505 2,449 2,455 2,467,800
2021/04/07 2,496 2,500 2,458 2,493 1,856,900
2021/04/06 2,505 2,517 2,440 2,465 1,792,500
2021/04/05 2,493 2,519 2,485 2,494 1,325,600
2021/04/02 2,525 2,527 2,468 2,480 2,113,600
2021/04/01 2,500 2,538 2,491 2,510 1,774,300
2021/03/31 2,531 2,565 2,512 2,514 2,543,900
2021/03/30 2,581 2,581 2,547 2,570 2,276,200
2021/03/29 2,616 2,618 2,556 2,581 3,649,500
2021/03/26 2,540 2,585 2,535 2,572 3,020,700
2021/03/25 2,520 2,563 2,514 2,518 2,841,000
2021/03/24 2,555 2,576 2,496 2,496 3,409,800
2021/03/23 2,627 2,655 2,589 2,589 2,187,600
2021/03/22 2,644 2,659 2,615 2,634 2,411,300
2021/03/19 2,594 2,675 2,591 2,672 4,465,400
2021/03/18 2,644 2,658 2,600 2,607 3,467,300
2021/03/17 2,630 2,638 2,579 2,634 3,401,200
2021/03/16 2,551 2,630 2,546 2,630 2,417,800
2021/03/15 2,560 2,580 2,523 2,561 2,501,800
2021/03/12 2,532 2,540 2,484 2,527 3,266,300
2021/03/11 2,575 2,577 2,511 2,537 3,512,900
2021/03/10 2,570 2,594 2,551 2,576 3,207,500
2021/03/09 2,540 2,600 2,524 2,593 4,378,800
2021/03/08 2,500 2,529 2,468 2,479 2,420,300
2021/03/05 2,494 2,499 2,392 2,452 3,556,000
2021/03/04 2,491 2,538 2,472 2,505 3,321,000
2021/03/03 2,460 2,491 2,445 2,488 2,208,900
2021/03/02 2,453 2,489 2,443 2,471 2,051,600
2021/03/01 2,437 2,496 2,430 2,459 2,710,000
2021/02/26 2,474 2,492 2,388 2,400 4,092,600
2021/02/25 2,529 2,536 2,465 2,493 3,408,400
2021/02/24 2,445 2,556 2,422 2,501 4,786,300
2021/02/22 2,413 2,436 2,389 2,395 1,643,200
2021/02/19 2,387 2,396 2,358 2,370 2,855,300
2021/02/18 2,444 2,454 2,390 2,400 2,985,900
2021/02/17 2,500 2,508 2,429 2,452 2,103,700
2021/02/16 2,453 2,506 2,447 2,482 3,017,000
2021/02/15 2,431 2,451 2,396 2,435 2,605,900
2021/02/12 2,380 2,425 2,378 2,422 2,801,300
2021/02/10 2,365 2,387 2,353 2,368 2,674,300
2021/02/09 2,401 2,410 2,363 2,385 4,448,800
2021/02/08 2,382 2,446 2,360 2,407 4,905,000
2021/02/05 2,294 2,356 2,275 2,356 4,835,300
2021/02/04 2,270 2,314 2,246 2,261 3,920,800
2021/02/03 2,142 2,245 2,138 2,234 4,305,200
2021/02/02 2,139 2,154 2,117 2,143 2,049,500
2021/02/01 2,118 2,153 2,113 2,120 2,465,400
2021/01/29 2,087 2,136 2,081 2,119 4,048,300
2021/01/28 2,050 2,068 2,026 2,050 8,474,000
2021/01/27 2,056 2,112 2,051 2,110 2,978,900
2021/01/26 2,040 2,062 2,032 2,058 2,149,300
2021/01/25 2,050 2,056 2,032 2,055 2,069,500
2021/01/22 2,022 2,045 2,022 2,036 2,197,100
2021/01/21 2,077 2,090 2,042 2,046 3,022,500
2021/01/20 2,060 2,063 2,026 2,044 3,049,500
2021/01/19 2,037 2,086 2,037 2,073 2,518,800
2021/01/18 2,041 2,047 2,015 2,031 1,724,200
2021/01/15 2,079 2,088 2,057 2,063 2,226,000
2021/01/14 2,075 2,104 2,062 2,082 2,769,700
2021/01/13 2,050 2,071 2,037 2,065 3,090,700
2021/01/12 2,079 2,087 2,054 2,075 4,383,800
2021/01/08 2,125 2,133 2,076 2,105 4,228,100
2021/01/07 2,158 2,190 2,129 2,137 3,575,400
2021/01/06 2,076 2,116 2,044 2,108 4,147,500
2021/01/05 2,089 2,099 2,048 2,053 2,890,400
2021/01/04 2,159 2,161 2,071 2,090 3,465,600

このページの先頭へ