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 |
|---|---|---|---|---|---|
| 2024/04/19 | 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 |
| 2023/12/29 | 3,402 | 3,472 | 3,402 | 3,458 | 2,229,300 |
| 2023/12/28 | 3,437 | 3,457 | 3,415 | 3,422 | 1,737,700 |
| 2023/12/27 | 3,447 | 3,481 | 3,426 | 3,462 | 1,780,700 |
| 2023/12/26 | 3,410 | 3,438 | 3,400 | 3,417 | 1,485,300 |
| 2023/12/25 | 3,432 | 3,433 | 3,388 | 3,414 | 987,700 |
| 2023/12/22 | 3,435 | 3,438 | 3,372 | 3,384 | 2,490,700 |
| 2023/12/21 | 3,447 | 3,458 | 3,420 | 3,436 | 1,896,600 |
| 2023/12/20 | 3,483 | 3,522 | 3,470 | 3,491 | 1,965,900 |
| 2023/12/19 | 3,417 | 3,521 | 3,336 | 3,482 | 4,254,000 |
| 2023/12/18 | 3,441 | 3,441 | 3,360 | 3,418 | 3,075,500 |
| 2023/12/15 | 3,416 | 3,500 | 3,414 | 3,500 | 5,085,300 |
| 2023/12/14 | 3,500 | 3,513 | 3,422 | 3,445 | 3,824,400 |
| 2023/12/13 | 3,554 | 3,555 | 3,504 | 3,513 | 2,635,300 |
| 2023/12/12 | 3,558 | 3,571 | 3,505 | 3,506 | 3,407,400 |
| 2023/12/11 | 3,510 | 3,572 | 3,503 | 3,515 | 2,883,200 |
| 2023/12/08 | 3,508 | 3,530 | 3,461 | 3,497 | 4,665,300 |
| 2023/12/07 | 3,604 | 3,626 | 3,560 | 3,576 | 3,770,300 |
| 2023/12/06 | 3,533 | 3,651 | 3,519 | 3,614 | 3,315,400 |
| 2023/12/05 | 3,520 | 3,559 | 3,493 | 3,512 | 2,368,500 |
| 2023/12/04 | 3,506 | 3,579 | 3,492 | 3,520 | 2,653,000 |
| 2023/12/01 | 3,499 | 3,516 | 3,477 | 3,495 | 2,376,500 |
| 2023/11/30 | 3,459 | 3,480 | 3,420 | 3,472 | 4,528,400 |
| 2023/11/29 | 3,462 | 3,504 | 3,444 | 3,458 | 2,325,200 |
| 2023/11/28 | 3,477 | 3,499 | 3,429 | 3,468 | 2,040,000 |
| 2023/11/27 | 3,500 | 3,549 | 3,451 | 3,452 | 2,896,100 |
| 2023/11/24 | 3,469 | 3,494 | 3,448 | 3,476 | 1,776,000 |
| 2023/11/22 | 3,412 | 3,448 | 3,396 | 3,431 | 1,432,600 |
| 2023/11/21 | 3,451 | 3,460 | 3,402 | 3,437 | 2,203,600 |
| 2023/11/20 | 3,495 | 3,528 | 3,456 | 3,459 | 2,219,100 |
| 2023/11/17 | 3,460 | 3,507 | 3,454 | 3,483 | 2,414,800 |
| 2023/11/16 | 3,480 | 3,515 | 3,446 | 3,478 | 2,237,800 |
| 2023/11/15 | 3,402 | 3,493 | 3,398 | 3,469 | 4,005,100 |
| 2023/11/14 | 3,323 | 3,375 | 3,307 | 3,351 | 2,837,400 |
| 2023/11/13 | 3,379 | 3,397 | 3,313 | 3,323 | 3,572,800 |
| 2023/11/10 | 3,342 | 3,376 | 3,331 | 3,364 | 4,489,500 |
| 2023/11/09 | 3,415 | 3,421 | 3,289 | 3,380 | 4,660,400 |
| 2023/11/08 | 3,428 | 3,428 | 3,306 | 3,316 | 3,168,000 |
| 2023/11/07 | 3,445 | 3,455 | 3,369 | 3,383 | 3,223,100 |
| 2023/11/06 | 3,420 | 3,485 | 3,397 | 3,459 | 4,534,000 |
| 2023/11/02 | 3,400 | 3,434 | 3,333 | 3,352 | 4,096,300 |
| 2023/11/01 | 3,317 | 3,353 | 3,302 | 3,345 | 3,905,600 |
| 2023/10/31 | 3,194 | 3,281 | 3,158 | 3,247 | 4,660,500 |
| 2023/10/30 | 3,218 | 3,248 | 3,176 | 3,195 | 10,079,500 |
| 2023/10/27 | 3,186 | 3,245 | 3,169 | 3,235 | 3,355,000 |
| 2023/10/26 | 3,231 | 3,263 | 3,153 | 3,197 | 4,055,400 |
| 2023/10/25 | 3,282 | 3,333 | 3,271 | 3,301 | 2,602,600 |
| 2023/10/24 | 3,290 | 3,320 | 3,191 | 3,251 | 3,611,100 |
| 2023/10/23 | 3,270 | 3,313 | 3,263 | 3,282 | 2,526,100 |
| 2023/10/20 | 3,266 | 3,327 | 3,249 | 3,290 | 2,480,700 |
| 2023/10/19 | 3,230 | 3,316 | 3,228 | 3,282 | 2,196,100 |
| 2023/10/18 | 3,310 | 3,348 | 3,271 | 3,288 | 3,229,400 |
| 2023/10/17 | 3,300 | 3,348 | 3,287 | 3,296 | 2,443,900 |
| 2023/10/16 | 3,301 | 3,311 | 3,251 | 3,257 | 2,779,500 |
| 2023/10/13 | 3,372 | 3,392 | 3,321 | 3,337 | 3,451,400 |
| 2023/10/12 | 3,407 | 3,442 | 3,395 | 3,432 | 3,579,900 |
| 2023/10/11 | 3,394 | 3,397 | 3,331 | 3,357 | 3,388,900 |
| 2023/10/10 | 3,316 | 3,387 | 3,316 | 3,351 | 3,378,100 |
| 2023/10/06 | 3,264 | 3,342 | 3,264 | 3,286 | 3,136,900 |
| 2023/10/05 | 3,131 | 3,253 | 3,114 | 3,246 | 4,037,100 |
| 2023/10/04 | 3,180 | 3,222 | 3,102 | 3,114 | 5,631,500 |
| 2023/10/03 | 3,272 | 3,278 | 3,202 | 3,237 | 2,621,700 |
| 2023/10/02 | 3,291 | 3,357 | 3,273 | 3,278 | 2,295,400 |
| 2023/09/29 | 3,303 | 3,332 | 3,283 | 3,294 | 4,443,800 |
| 2023/09/28 | 3,344 | 3,359 | 3,283 | 3,324 | 3,438,000 |
| 2023/09/27 | 3,331 | 3,386 | 3,304 | 3,381 | 3,560,000 |
| 2023/09/26 | 3,396 | 3,399 | 3,331 | 3,354 | 2,442,300 |
| 2023/09/25 | 3,385 | 3,410 | 3,365 | 3,375 | 3,150,400 |
| 2023/09/22 | 3,342 | 3,451 | 3,333 | 3,388 | 4,214,100 |
| 2023/09/21 | 3,396 | 3,422 | 3,369 | 3,383 | 2,375,700 |
| 2023/09/20 | 3,479 | 3,480 | 3,405 | 3,412 | 3,234,300 |
| 2023/09/19 | 3,437 | 3,472 | 3,410 | 3,450 | 3,991,100 |
| 2023/09/15 | 3,408 | 3,499 | 3,404 | 3,443 | 6,238,400 |
| 2023/09/14 | 3,349 | 3,442 | 3,344 | 3,423 | 3,510,100 |
| 2023/09/13 | 3,328 | 3,345 | 3,300 | 3,326 | 2,353,400 |
| 2023/09/12 | 3,330 | 3,352 | 3,257 | 3,347 | 4,728,200 |
| 2023/09/11 | 3,402 | 3,415 | 3,261 | 3,295 | 5,943,300 |
| 2023/09/08 | 3,449 | 3,477 | 3,423 | 3,442 | 3,820,300 |
| 2023/09/07 | 3,430 | 3,509 | 3,427 | 3,467 | 3,645,700 |
| 2023/09/06 | 3,405 | 3,414 | 3,386 | 3,410 | 3,578,600 |
| 2023/09/05 | 3,359 | 3,405 | 3,348 | 3,402 | 4,318,800 |
| 2023/09/04 | 3,261 | 3,340 | 3,250 | 3,338 | 2,943,300 |
| 2023/09/01 | 3,197 | 3,261 | 3,184 | 3,249 | 2,786,800 |
| 2023/08/31 | 3,187 | 3,204 | 3,177 | 3,192 | 5,245,900 |
| 2023/08/30 | 3,174 | 3,217 | 3,150 | 3,162 | 3,987,200 |
| 2023/08/29 | 3,160 | 3,203 | 3,159 | 3,192 | 3,413,400 |
| 2023/08/28 | 3,088 | 3,130 | 3,081 | 3,130 | 2,248,400 |
| 2023/08/25 | 3,063 | 3,080 | 3,044 | 3,071 | 1,722,500 |
| 2023/08/24 | 3,045 | 3,089 | 3,036 | 3,074 | 2,434,100 |
| 2023/08/23 | 3,046 | 3,094 | 3,041 | 3,066 | 2,451,400 |
| 2023/08/22 | 3,005 | 3,045 | 2,992 | 3,042 | 2,641,800 |
| 2023/08/21 | 3,014 | 3,025 | 2,979 | 3,008 | 2,759,600 |
| 2023/08/18 | 3,000 | 3,024 | 2,971 | 2,983 | 2,608,700 |
| 2023/08/17 | 3,034 | 3,049 | 3,007 | 3,038 | 3,097,500 |
| 2023/08/16 | 3,000 | 3,016 | 2,973 | 3,004 | 2,910,200 |
| 2023/08/15 | 3,012 | 3,046 | 2,995 | 3,027 | 2,670,200 |
| 2023/08/14 | 3,058 | 3,094 | 3,004 | 3,009 | 3,282,300 |
| 2023/08/10 | 2,980 | 3,058 | 2,976 | 3,049 | 3,385,200 |
| 2023/08/09 | 3,015 | 3,028 | 2,981 | 3,002 | 2,665,000 |
| 2023/08/08 | 2,945 | 3,014 | 2,938 | 3,010 | 3,643,000 |
| 2023/08/07 | 2,858 | 2,935 | 2,854 | 2,931 | 4,064,200 |
| 2023/08/04 | 2,817 | 2,847 | 2,799 | 2,837 | 2,727,700 |
| 2023/08/03 | 2,800 | 2,834 | 2,789 | 2,825 | 3,809,100 |
| 2023/08/02 | 2,876 | 2,882 | 2,824 | 2,830 | 2,932,500 |
| 2023/08/01 | 2,936 | 2,936 | 2,903 | 2,926 | 1,928,400 |
| 2023/07/31 | 2,915 | 2,935 | 2,904 | 2,919 | 4,365,300 |
| 2023/07/28 | 2,849 | 2,900 | 2,802 | 2,890 | 5,127,900 |
| 2023/07/27 | 2,905 | 2,943 | 2,901 | 2,937 | 2,983,200 |
| 2023/07/26 | 2,843 | 2,883 | 2,831 | 2,877 | 2,344,500 |
| 2023/07/25 | 2,823 | 2,861 | 2,811 | 2,857 | 3,612,600 |
| 2023/07/24 | 2,847 | 2,895 | 2,840 | 2,849 | 2,983,500 |
| 2023/07/21 | 2,830 | 2,835 | 2,791 | 2,821 | 2,096,000 |
| 2023/07/20 | 2,822 | 2,835 | 2,806 | 2,833 | 2,968,400 |
| 2023/07/19 | 2,776 | 2,815 | 2,764 | 2,815 | 2,568,100 |
| 2023/07/18 | 2,771 | 2,806 | 2,751 | 2,757 | 2,267,600 |
| 2023/07/14 | 2,792 | 2,821 | 2,758 | 2,777 | 2,462,000 |
| 2023/07/13 | 2,781 | 2,790 | 2,761 | 2,775 | 2,408,100 |
| 2023/07/12 | 2,828 | 2,830 | 2,781 | 2,807 | 2,445,300 |
| 2023/07/11 | 2,803 | 2,833 | 2,788 | 2,809 | 2,685,200 |
| 2023/07/10 | 2,809 | 2,823 | 2,768 | 2,789 | 4,084,500 |
| 2023/07/07 | 2,880 | 2,885 | 2,828 | 2,828 | 3,451,600 |
| 2023/07/06 | 2,898 | 2,914 | 2,887 | 2,910 | 2,464,600 |
| 2023/07/05 | 2,857 | 2,917 | 2,846 | 2,913 | 1,925,900 |
| 2023/07/04 | 2,903 | 2,912 | 2,866 | 2,881 | 1,953,200 |
| 2023/07/03 | 2,874 | 2,913 | 2,865 | 2,904 | 2,180,600 |
| 2023/06/30 | 2,849 | 2,868 | 2,826 | 2,861 | 3,182,300 |
| 2023/06/29 | 2,876 | 2,901 | 2,852 | 2,861 | 3,587,700 |
| 2023/06/28 | 2,848 | 2,885 | 2,848 | 2,875 | 3,807,100 |