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 |
|---|---|---|---|---|---|
| 2024/04/30 | 1,620 | 1,630 | 1,592 | 1,613 | 11,430,300 |
| 2024/04/26 | 1,518 | 1,577 | 1,517 | 1,570 | 16,845,100 |
| 2024/04/25 | 1,555 | 1,573 | 1,509 | 1,515 | 13,633,600 |
| 2024/04/24 | 1,578 | 1,599 | 1,566 | 1,571 | 10,374,500 |
| 2024/04/23 | 1,601 | 1,624 | 1,569 | 1,577 | 9,947,600 |
| 2024/04/22 | 1,598 | 1,616 | 1,559 | 1,585 | 13,872,200 |
| 2024/04/19 | 1,589 | 1,608 | 1,552 | 1,571 | 16,231,400 |
| 2024/04/18 | 1,592 | 1,627 | 1,568 | 1,614 | 11,726,100 |
| 2024/04/17 | 1,662 | 1,683 | 1,606 | 1,622 | 16,920,600 |
| 2024/04/16 | 1,663 | 1,675 | 1,609 | 1,622 | 15,489,000 |
| 2024/04/15 | 1,653 | 1,710 | 1,647 | 1,677 | 22,446,100 |
| 2024/04/12 | 1,594 | 1,687 | 1,571 | 1,675 | 31,479,800 |
| 2024/04/11 | 1,580 | 1,584 | 1,547 | 1,554 | 15,738,300 |
| 2024/04/10 | 1,640 | 1,653 | 1,616 | 1,619 | 10,084,200 |
| 2024/04/09 | 1,638 | 1,652 | 1,626 | 1,638 | 10,553,100 |
| 2024/04/08 | 1,609 | 1,627 | 1,598 | 1,621 | 8,913,700 |
| 2024/04/05 | 1,570 | 1,597 | 1,543 | 1,590 | 10,757,500 |
| 2024/04/04 | 1,608 | 1,624 | 1,585 | 1,590 | 11,643,800 |
| 2024/04/03 | 1,592 | 1,606 | 1,562 | 1,590 | 19,213,200 |
| 2024/04/02 | 1,616 | 1,630 | 1,595 | 1,619 | 15,302,700 |
| 2024/04/01 | 1,657 | 1,665 | 1,562 | 1,594 | 14,190,500 |
| 2024/03/29 | 1,637 | 1,710 | 1,630 | 1,648 | 17,786,400 |
| 2024/03/28 | 1,650 | 1,705 | 1,611 | 1,624 | 12,228,600 |
| 2024/03/28 | 1 -> 3.00 分割 | ||||
| 2024/03/27 | 4,843 | 4,946 | 4,835 | 4,884 | 4,970,500 |
| 2024/03/26 | 4,710 | 4,798 | 4,700 | 4,782 | 3,901,500 |
| 2024/03/25 | 4,879 | 4,887 | 4,740 | 4,769 | 5,200,500 |
| 2024/03/22 | 4,850 | 4,982 | 4,821 | 4,934 | 4,889,700 |
| 2024/03/21 | 4,829 | 4,871 | 4,714 | 4,844 | 5,775,400 |
| 2024/03/19 | 4,500 | 4,763 | 4,493 | 4,763 | 8,222,200 |
| 2024/03/18 | 4,335 | 4,520 | 4,334 | 4,520 | 5,567,300 |
| 2024/03/15 | 4,190 | 4,316 | 4,176 | 4,316 | 7,206,600 |
| 2024/03/14 | 4,160 | 4,205 | 4,122 | 4,204 | 3,345,800 |
| 2024/03/13 | 4,180 | 4,213 | 4,105 | 4,122 | 2,874,300 |
| 2024/03/12 | 4,112 | 4,131 | 4,061 | 4,130 | 3,803,400 |
| 2024/03/11 | 4,298 | 4,304 | 4,136 | 4,181 | 3,646,900 |
| 2024/03/08 | 4,311 | 4,381 | 4,253 | 4,336 | 5,352,400 |
| 2024/03/07 | 4,300 | 4,349 | 4,202 | 4,208 | 3,688,400 |
| 2024/03/06 | 4,236 | 4,289 | 4,219 | 4,275 | 2,310,100 |
| 2024/03/05 | 4,240 | 4,258 | 4,203 | 4,220 | 2,703,300 |
| 2024/03/04 | 4,300 | 4,318 | 4,232 | 4,234 | 5,103,600 |
| 2024/03/01 | 4,043 | 4,150 | 4,040 | 4,144 | 2,605,600 |
| 2024/02/29 | 4,072 | 4,095 | 4,015 | 4,061 | 4,755,300 |
| 2024/02/28 | 4,101 | 4,120 | 3,981 | 4,015 | 5,157,100 |
| 2024/02/27 | 4,131 | 4,148 | 4,073 | 4,103 | 2,559,800 |
| 2024/02/26 | 4,182 | 4,210 | 4,119 | 4,140 | 3,132,200 |
| 2024/02/22 | 4,050 | 4,138 | 4,011 | 4,129 | 2,883,000 |
| 2024/02/21 | 4,084 | 4,118 | 4,031 | 4,051 | 2,760,300 |
| 2024/02/20 | 4,115 | 4,136 | 4,070 | 4,072 | 3,209,200 |
| 2024/02/19 | 4,052 | 4,088 | 4,025 | 4,074 | 2,952,900 |
| 2024/02/16 | 4,014 | 4,083 | 3,980 | 4,059 | 4,153,400 |
| 2024/02/15 | 3,912 | 3,959 | 3,895 | 3,923 | 3,126,000 |
| 2024/02/14 | 3,901 | 3,920 | 3,826 | 3,852 | 5,277,800 |
| 2024/02/13 | 4,100 | 4,102 | 3,921 | 3,971 | 5,489,300 |
| 2024/02/09 | 4,020 | 4,077 | 3,990 | 4,025 | 4,942,600 |
| 2024/02/08 | 4,005 | 4,020 | 3,934 | 3,989 | 4,313,400 |
| 2024/02/07 | 3,949 | 4,020 | 3,922 | 3,997 | 6,365,500 |
| 2024/02/06 | 3,841 | 3,895 | 3,805 | 3,850 | 5,616,800 |
| 2024/02/05 | 3,698 | 4,100 | 3,636 | 3,907 | 11,454,000 |
| 2024/02/02 | 3,702 | 3,720 | 3,660 | 3,666 | 1,919,900 |
| 2024/02/01 | 3,698 | 3,701 | 3,622 | 3,667 | 3,290,900 |
| 2024/01/31 | 3,615 | 3,728 | 3,610 | 3,728 | 2,477,200 |
| 2024/01/30 | 3,726 | 3,730 | 3,658 | 3,663 | 2,146,500 |
| 2024/01/29 | 3,647 | 3,711 | 3,647 | 3,708 | 2,246,700 |
| 2024/01/26 | 3,675 | 3,687 | 3,634 | 3,642 | 2,794,700 |
| 2024/01/25 | 3,670 | 3,694 | 3,597 | 3,665 | 4,111,800 |
| 2024/01/24 | 3,724 | 3,780 | 3,666 | 3,671 | 4,098,300 |
| 2024/01/23 | 3,838 | 3,883 | 3,792 | 3,831 | 2,937,900 |
| 2024/01/22 | 3,777 | 3,872 | 3,774 | 3,844 | 4,103,000 |
| 2024/01/19 | 3,727 | 3,730 | 3,671 | 3,709 | 2,411,900 |
| 2024/01/18 | 3,675 | 3,701 | 3,634 | 3,635 | 3,177,900 |
| 2024/01/17 | 3,703 | 3,765 | 3,676 | 3,676 | 4,596,000 |
| 2024/01/16 | 3,746 | 3,751 | 3,670 | 3,670 | 2,558,500 |
| 2024/01/15 | 3,713 | 3,777 | 3,699 | 3,752 | 2,083,700 |
| 2024/01/12 | 3,780 | 3,787 | 3,702 | 3,713 | 3,519,900 |
| 2024/01/11 | 3,696 | 3,785 | 3,695 | 3,750 | 3,963,500 |
| 2024/01/10 | 3,568 | 3,649 | 3,564 | 3,644 | 2,472,200 |
| 2024/01/09 | 3,563 | 3,638 | 3,561 | 3,576 | 3,186,900 |
| 2024/01/05 | 3,460 | 3,613 | 3,451 | 3,551 | 3,764,000 |
| 2024/01/04 | 3,451 | 3,456 | 3,398 | 3,439 | 2,748,400 |