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
2022/12/30 2,405 2,438 2,405 2,417 2,158,500
2022/12/29 2,371 2,433 2,367 2,418 3,267,200
2022/12/28 2,383 2,384 2,349 2,368 2,317,300
2022/12/27 2,404 2,412 2,388 2,405 1,665,900
2022/12/26 2,413 2,418 2,370 2,384 2,158,400
2022/12/23 2,425 2,446 2,389 2,390 2,727,600
2022/12/22 2,364 2,457 2,353 2,449 4,759,600
2022/12/21 2,422 2,428 2,341 2,348 8,298,200
2022/12/20 2,623 2,628 2,419 2,442 5,590,800
2022/12/19 2,611 2,620 2,584 2,592 1,909,300
2022/12/16 2,631 2,656 2,620 2,649 3,803,300
2022/12/15 2,625 2,644 2,622 2,633 2,477,900
2022/12/14 2,625 2,644 2,615 2,631 2,414,400
2022/12/13 2,629 2,643 2,609 2,618 2,427,000
2022/12/12 2,600 2,630 2,595 2,613 2,005,500
2022/12/09 2,581 2,633 2,581 2,627 2,881,300
2022/12/08 2,625 2,629 2,584 2,612 2,064,200
2022/12/07 2,601 2,630 2,589 2,620 2,778,000
2022/12/06 2,596 2,617 2,589 2,608 2,679,000
2022/12/05 2,606 2,613 2,564 2,585 3,293,300
2022/12/02 2,668 2,668 2,609 2,613 3,645,100
2022/12/01 2,760 2,765 2,692 2,698 3,273,300
2022/11/30 2,756 2,778 2,731 2,777 4,271,100
2022/11/29 2,730 2,782 2,715 2,775 2,954,200
2022/11/28 2,769 2,780 2,719 2,730 2,842,300
2022/11/25 2,768 2,785 2,754 2,781 1,877,400
2022/11/24 2,735 2,765 2,723 2,764 2,753,300
2022/11/22 2,692 2,741 2,690 2,735 3,535,700
2022/11/21 2,666 2,679 2,658 2,671 2,521,600
2022/11/18 2,710 2,713 2,652 2,669 3,024,100
2022/11/17 2,648 2,722 2,648 2,710 3,171,000
2022/11/16 2,664 2,684 2,629 2,648 3,058,100
2022/11/15 2,637 2,664 2,622 2,639 3,673,500
2022/11/14 2,685 2,698 2,646 2,648 4,719,700
2022/11/11 2,810 2,815 2,681 2,683 7,153,600
2022/11/10 2,767 2,777 2,713 2,719 7,225,600
2022/11/09 2,860 2,860 2,790 2,803 4,686,200
2022/11/08 2,831 2,883 2,828 2,875 3,378,000
2022/11/07 2,780 2,798 2,767 2,795 3,508,300
2022/11/04 2,807 2,830 2,768 2,780 4,756,900
2022/11/02 2,857 2,868 2,832 2,846 2,749,900
2022/11/01 2,864 2,875 2,841 2,857 1,581,300
2022/10/31 2,838 2,850 2,816 2,850 2,330,200
2022/10/28 2,809 2,857 2,802 2,839 4,579,600
2022/10/27 2,834 2,844 2,798 2,832 2,576,600
2022/10/26 2,822 2,850 2,807 2,828 2,641,500
2022/10/25 2,800 2,807 2,763 2,784 3,622,400
2022/10/24 2,846 2,859 2,774 2,775 3,113,500
2022/10/21 2,863 2,871 2,832 2,833 1,972,700
2022/10/20 2,894 2,904 2,874 2,877 2,415,000
2022/10/19 2,877 2,917 2,875 2,914 2,347,900
2022/10/18 2,914 2,914 2,880 2,891 2,994,200
2022/10/17 2,894 2,908 2,858 2,883 2,752,300
2022/10/14 2,899 2,926 2,883 2,915 3,020,100
2022/10/13 2,869 2,878 2,840 2,849 2,307,500
2022/10/12 2,844 2,910 2,838 2,893 2,877,200
2022/10/11 2,911 2,925 2,847 2,858 3,491,900
2022/10/07 2,920 2,923 2,882 2,916 2,859,400
2022/10/06 2,905 2,965 2,904 2,957 3,801,400
2022/10/05 2,902 2,922 2,870 2,900 2,846,500
2022/10/04 2,820 2,893 2,810 2,893 3,316,000
2022/10/03 2,754 2,776 2,723 2,770 2,285,900
2022/09/30 2,706 2,762 2,704 2,755 5,174,500
2022/09/29 2,710 2,749 2,684 2,742 3,276,800
2022/09/28 2,727 2,732 2,680 2,692 4,684,300
2022/09/27 2,796 2,801 2,765 2,771 2,909,200
2022/09/26 2,856 2,870 2,798 2,798 2,968,900
2022/09/22 2,860 2,883 2,843 2,876 3,668,200
2022/09/21 2,920 2,924 2,889 2,898 2,926,700
2022/09/20 2,968 2,971 2,910 2,930 2,760,600
2022/09/16 2,925 2,982 2,919 2,981 8,228,500
2022/09/15 2,914 2,954 2,901 2,950 3,166,400
2022/09/14 2,876 2,914 2,869 2,895 2,964,800
2022/09/13 2,918 2,944 2,908 2,920 3,042,800
2022/09/12 2,870 2,915 2,857 2,915 2,932,700
2022/09/09 2,810 2,864 2,805 2,850 4,855,100
2022/09/08 2,839 2,858 2,804 2,824 4,930,200
2022/09/07 2,808 2,853 2,793 2,851 3,296,900
2022/09/06 2,819 2,835 2,801 2,816 1,294,500
2022/09/05 2,821 2,831 2,802 2,807 1,795,200
2022/09/02 2,835 2,849 2,822 2,838 1,992,500
2022/09/01 2,800 2,834 2,792 2,823 2,593,600
2022/08/31 2,825 2,854 2,806 2,824 2,957,900
2022/08/30 2,850 2,875 2,838 2,864 2,322,000
2022/08/29 2,800 2,810 2,785 2,799 2,106,500
2022/08/26 2,845 2,848 2,826 2,835 1,283,000
2022/08/25 2,832 2,848 2,818 2,829 1,493,400
2022/08/24 2,850 2,853 2,828 2,834 1,534,600
2022/08/23 2,862 2,862 2,831 2,846 1,797,600
2022/08/22 2,850 2,885 2,835 2,865 1,648,200
2022/08/19 2,873 2,884 2,852 2,871 1,676,900
2022/08/18 2,886 2,895 2,853 2,858 1,880,100
2022/08/17 2,895 2,929 2,890 2,912 2,611,000
2022/08/16 2,881 2,915 2,879 2,888 1,584,700
2022/08/15 2,873 2,888 2,847 2,885 1,269,700
2022/08/12 2,846 2,887 2,825 2,876 3,276,400
2022/08/10 2,829 2,831 2,794 2,815 2,363,100
2022/08/09 2,850 2,869 2,803 2,806 2,669,800
2022/08/08 2,841 2,848 2,792 2,823 2,799,200
2022/08/05 2,844 2,892 2,843 2,875 2,232,800
2022/08/04 2,869 2,898 2,857 2,887 1,923,500
2022/08/03 2,899 2,907 2,840 2,863 2,181,500
2022/08/02 2,939 2,944 2,899 2,926 2,213,900
2022/08/01 2,970 2,974 2,944 2,966 1,876,000
2022/07/29 2,960 2,971 2,944 2,967 2,510,400
2022/07/28 2,958 2,967 2,927 2,960 2,098,900
2022/07/27 2,950 2,965 2,947 2,951 1,439,300
2022/07/26 2,936 2,954 2,911 2,942 1,464,800
2022/07/25 2,909 2,946 2,896 2,905 1,533,500
2022/07/22 2,874 2,920 2,861 2,908 2,133,900
2022/07/21 2,846 2,876 2,831 2,876 2,313,900
2022/07/20 2,863 2,883 2,842 2,872 2,264,700
2022/07/19 2,857 2,868 2,828 2,835 1,722,200
2022/07/15 2,839 2,850 2,792 2,823 2,432,500
2022/07/14 2,835 2,854 2,827 2,850 1,322,000
2022/07/13 2,844 2,858 2,833 2,850 1,647,200
2022/07/12 2,894 2,908 2,836 2,851 2,293,900
2022/07/11 2,893 2,921 2,877 2,902 2,388,400
2022/07/08 2,862 2,877 2,827 2,848 2,938,900
2022/07/07 2,857 2,891 2,806 2,854 3,136,100
2022/07/06 2,840 2,877 2,777 2,807 3,072,700
2022/07/05 2,922 2,922 2,853 2,862 2,793,500
2022/07/04 2,948 2,970 2,912 2,930 1,602,300
2022/07/01 2,947 2,965 2,896 2,908 2,300,700
2022/06/30 2,956 2,967 2,917 2,918 4,401,200
2022/06/29 2,985 3,023 2,970 3,016 6,041,700
2022/06/28 2,928 2,989 2,922 2,983 3,441,200
2022/06/27 2,929 2,943 2,856 2,891 3,532,900
2022/06/24 2,992 2,992 2,905 2,930 3,061,600
2022/06/23 2,956 3,023 2,956 2,968 3,034,100
2022/06/22 2,982 3,002 2,950 2,956 3,251,000
2022/06/21 2,896 2,966 2,893 2,948 3,463,900
2022/06/20 2,841 2,883 2,822 2,872 3,138,700
2022/06/17 2,813 2,895 2,806 2,834 7,743,700
2022/06/16 2,929 2,962 2,905 2,916 3,105,700
2022/06/15 2,865 2,914 2,855 2,888 3,821,500
2022/06/14 2,882 2,886 2,821 2,855 3,544,900
2022/06/13 2,891 2,967 2,887 2,932 3,516,800
2022/06/10 2,928 2,957 2,917 2,932 2,990,700
2022/06/09 2,907 2,957 2,901 2,938 2,961,800
2022/06/08 2,853 2,943 2,845 2,898 5,030,800
2022/06/07 2,840 2,844 2,793 2,806 2,624,600
2022/06/06 2,784 2,829 2,776 2,826 1,909,200
2022/06/03 2,840 2,841 2,786 2,804 2,352,200
2022/06/02 2,852 2,860 2,832 2,838 1,875,800
2022/06/01 2,823 2,855 2,820 2,843 2,240,200
2022/05/31 2,839 2,853 2,787 2,817 9,355,400
2022/05/30 2,858 2,876 2,832 2,860 6,044,300
2022/05/27 2,841 2,866 2,812 2,824 3,720,300
2022/05/26 2,799 2,912 2,795 2,841 5,978,600
2022/05/25 2,696 2,797 2,683 2,781 4,865,900
2022/05/24 2,714 2,754 2,682 2,689 2,896,800
2022/05/23 2,671 2,695 2,660 2,677 2,564,900
2022/05/20 2,667 2,685 2,636 2,652 3,627,200
2022/05/19 2,633 2,668 2,609 2,659 3,268,300
2022/05/18 2,666 2,710 2,647 2,690 2,881,800
2022/05/17 2,704 2,709 2,667 2,673 2,895,400
2022/05/16 2,811 2,840 2,694 2,694 4,275,200
2022/05/13 2,688 2,719 2,644 2,711 3,049,800
2022/05/12 2,664 2,691 2,646 2,648 2,394,900
2022/05/11 2,665 2,687 2,646 2,647 2,438,100
2022/05/10 2,700 2,711 2,660 2,684 2,562,600
2022/05/09 2,746 2,765 2,730 2,733 2,758,500
2022/05/06 2,755 2,802 2,720 2,790 3,390,700
2022/05/02 2,728 2,766 2,692 2,727 2,337,500
2022/04/28 2,675 2,755 2,641 2,746 3,818,700
2022/04/27 2,644 2,690 2,637 2,668 5,517,000
2022/04/26 2,677 2,697 2,667 2,677 2,367,400
2022/04/25 2,668 2,676 2,649 2,660 1,808,400
2022/04/22 2,725 2,733 2,685 2,710 2,171,200
2022/04/21 2,730 2,771 2,730 2,758 2,522,100
2022/04/20 2,760 2,761 2,696 2,718 2,248,800
2022/04/19 2,739 2,744 2,722 2,740 1,412,000
2022/04/18 2,716 2,729 2,687 2,723 1,231,800
2022/04/15 2,720 2,745 2,708 2,739 1,657,200
2022/04/14 2,727 2,770 2,721 2,737 2,340,200
2022/04/13 2,679 2,718 2,651 2,708 3,019,900
2022/04/12 2,668 2,681 2,648 2,653 3,042,800
2022/04/11 2,601 2,645 2,593 2,643 2,111,600
2022/04/08 2,587 2,622 2,569 2,602 3,470,100
2022/04/07 2,622 2,629 2,563 2,591 2,769,400
2022/04/06 2,634 2,664 2,623 2,662 3,152,600
2022/04/05 2,660 2,670 2,617 2,644 2,867,200
2022/04/04 2,653 2,668 2,622 2,656 2,317,100
2022/04/01 2,611 2,666 2,601 2,653 3,261,900
2022/03/31 2,599 2,664 2,594 2,620 4,259,300
2022/03/30 2,724 2,726 2,585 2,625 5,997,600
2022/03/29 2,760 2,771 2,699 2,707 4,001,600
2022/03/28 2,727 2,753 2,701 2,746 2,416,900
2022/03/25 2,736 2,750 2,688 2,708 2,918,100
2022/03/24 2,741 2,757 2,692 2,698 4,799,100
2022/03/23 2,786 2,806 2,751 2,791 3,283,000
2022/03/22 2,672 2,741 2,672 2,738 3,599,000
2022/03/18 2,648 2,708 2,643 2,670 4,186,800
2022/03/17 2,626 2,648 2,582 2,642 2,500,600
2022/03/16 2,566 2,599 2,551 2,581 3,148,500
2022/03/15 2,551 2,582 2,531 2,557 2,193,600
2022/03/14 2,477 2,563 2,475 2,541 3,170,100
2022/03/11 2,458 2,464 2,397 2,429 4,306,700
2022/03/10 2,417 2,497 2,412 2,495 3,818,800
2022/03/09 2,384 2,400 2,358 2,367 2,728,300
2022/03/08 2,364 2,402 2,360 2,387 3,034,800
2022/03/07 2,393 2,441 2,369 2,404 2,773,800
2022/03/04 2,496 2,507 2,423 2,441 3,591,900
2022/03/03 2,497 2,528 2,477 2,499 2,153,800
2022/03/02 2,525 2,528 2,465 2,478 4,132,900
2022/03/01 2,586 2,596 2,547 2,547 3,280,500
2022/02/28 2,511 2,564 2,511 2,557 3,069,400
2022/02/25 2,527 2,541 2,508 2,520 3,272,100
2022/02/24 2,529 2,571 2,486 2,525 3,688,300
2022/02/22 2,547 2,560 2,522 2,544 2,381,400
2022/02/21 2,583 2,610 2,553 2,593 1,855,200
2022/02/18 2,556 2,607 2,556 2,602 3,566,700
2022/02/17 2,595 2,602 2,562 2,585 2,622,000
2022/02/16 2,599 2,631 2,584 2,622 2,813,900
2022/02/15 2,592 2,614 2,567 2,573 3,087,900
2022/02/14 2,588 2,618 2,552 2,608 3,671,800
2022/02/10 2,545 2,565 2,524 2,564 2,585,900
2022/02/09 2,520 2,544 2,500 2,511 3,300,400
2022/02/08 2,458 2,548 2,448 2,518 3,397,300
2022/02/07 2,530 2,533 2,475 2,492 3,978,300
2022/02/04 2,452 2,464 2,421 2,432 2,800,500
2022/02/03 2,410 2,466 2,409 2,465 2,504,200
2022/02/02 2,377 2,443 2,374 2,422 2,474,400
2022/02/01 2,440 2,440 2,379 2,387 2,665,400
2022/01/31 2,440 2,460 2,414 2,449 3,504,300
2022/01/28 2,379 2,441 2,379 2,430 3,604,600
2022/01/27 2,380 2,411 2,329 2,359 3,499,700
2022/01/26 2,363 2,402 2,357 2,373 3,026,200
2022/01/25 2,362 2,366 2,319 2,351 3,565,200
2022/01/24 2,338 2,370 2,323 2,369 3,083,100
2022/01/21 2,299 2,343 2,293 2,335 2,326,800
2022/01/20 2,285 2,333 2,282 2,324 2,514,800
2022/01/19 2,285 2,331 2,285 2,303 3,212,500
2022/01/18 2,309 2,317 2,291 2,307 1,735,300
2022/01/17 2,269 2,327 2,269 2,309 2,252,000
2022/01/14 2,275 2,282 2,233 2,265 4,543,300
2022/01/13 2,364 2,370 2,312 2,332 2,954,900
2022/01/12 2,345 2,386 2,335 2,382 3,061,600
2022/01/11 2,343 2,354 2,288 2,319 2,211,700
2022/01/07 2,341 2,361 2,290 2,306 2,612,000
2022/01/06 2,393 2,415 2,333 2,333 3,580,400
2022/01/05 2,366 2,380 2,343 2,374 2,722,600
2022/01/04 2,329 2,329 2,265 2,316 2,630,300

このページの先頭へ