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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,477 | 1,501 | 1,454 | 1,477 | 6,008,200 |
| 2024/07/25 | 1,496 | 1,502 | 1,467 | 1,483 | 8,282,900 |
| 2024/07/24 | 1,541 | 1,542 | 1,510 | 1,518 | 7,138,300 |
| 2024/07/23 | 1,530 | 1,561 | 1,522 | 1,548 | 8,279,200 |
| 2024/07/22 | 1,536 | 1,539 | 1,515 | 1,518 | 4,701,700 |
| 2024/07/19 | 1,560 | 1,566 | 1,526 | 1,539 | 6,769,100 |
| 2024/07/18 | 1,560 | 1,593 | 1,560 | 1,567 | 8,846,900 |
| 2024/07/17 | 1,540 | 1,585 | 1,534 | 1,584 | 8,485,600 |
| 2024/07/16 | 1,548 | 1,554 | 1,517 | 1,531 | 6,142,000 |
| 2024/07/12 | 1,477 | 1,542 | 1,470 | 1,537 | 11,136,400 |
| 2024/07/11 | 1,516 | 1,516 | 1,487 | 1,493 | 5,748,900 |
| 2024/07/10 | 1,485 | 1,495 | 1,472 | 1,491 | 7,233,500 |
| 2024/07/09 | 1,501 | 1,505 | 1,477 | 1,490 | 6,269,300 |
| 2024/07/08 | 1,524 | 1,524 | 1,496 | 1,501 | 6,163,300 |
| 2024/07/05 | 1,516 | 1,529 | 1,499 | 1,520 | 6,105,500 |
| 2024/07/04 | 1,500 | 1,524 | 1,490 | 1,509 | 6,441,400 |
| 2024/07/03 | 1,488 | 1,489 | 1,452 | 1,489 | 6,969,400 |
| 2024/07/02 | 1,485 | 1,489 | 1,459 | 1,482 | 8,265,700 |
| 2024/07/01 | 1,495 | 1,509 | 1,464 | 1,474 | 6,121,100 |
| 2024/06/28 | 1,474 | 1,479 | 1,454 | 1,469 | 8,013,900 |
| 2024/06/27 | 1,465 | 1,474 | 1,443 | 1,454 | 7,662,900 |
| 2024/06/26 | 1,457 | 1,475 | 1,448 | 1,470 | 9,675,200 |
| 2024/06/25 | 1,451 | 1,472 | 1,444 | 1,464 | 10,766,800 |
| 2024/06/24 | 1,411 | 1,430 | 1,394 | 1,429 | 7,484,700 |
| 2024/06/21 | 1,422 | 1,430 | 1,409 | 1,415 | 10,827,400 |
| 2024/06/20 | 1,437 | 1,440 | 1,406 | 1,425 | 4,583,100 |
| 2024/06/19 | 1,419 | 1,449 | 1,414 | 1,446 | 6,529,200 |
| 2024/06/18 | 1,435 | 1,435 | 1,403 | 1,409 | 6,269,100 |
| 2024/06/17 | 1,450 | 1,455 | 1,403 | 1,416 | 7,663,000 |
| 2024/06/14 | 1,448 | 1,506 | 1,443 | 1,477 | 13,604,000 |
| 2024/06/13 | 1,487 | 1,491 | 1,461 | 1,462 | 5,611,200 |
| 2024/06/12 | 1,479 | 1,510 | 1,473 | 1,475 | 6,542,700 |
| 2024/06/11 | 1,521 | 1,535 | 1,511 | 1,513 | 5,201,400 |
| 2024/06/10 | 1,517 | 1,538 | 1,515 | 1,515 | 7,659,500 |
| 2024/06/07 | 1,513 | 1,513 | 1,489 | 1,506 | 4,818,900 |
| 2024/06/06 | 1,527 | 1,527 | 1,499 | 1,500 | 8,214,500 |
| 2024/06/05 | 1,484 | 1,535 | 1,482 | 1,521 | 17,141,800 |
| 2024/06/04 | 1,463 | 1,501 | 1,461 | 1,492 | 13,310,400 |
| 2024/06/03 | 1,478 | 1,492 | 1,455 | 1,468 | 9,728,500 |
| 2024/05/31 | 1,430 | 1,458 | 1,414 | 1,441 | 24,571,500 |
| 2024/05/30 | 1,370 | 1,389 | 1,352 | 1,387 | 8,870,600 |
| 2024/05/29 | 1,395 | 1,410 | 1,378 | 1,392 | 8,636,000 |
| 2024/05/28 | 1,420 | 1,427 | 1,394 | 1,402 | 6,599,300 |
| 2024/05/27 | 1,417 | 1,420 | 1,399 | 1,418 | 4,654,200 |
| 2024/05/24 | 1,389 | 1,414 | 1,385 | 1,403 | 7,068,000 |
| 2024/05/23 | 1,426 | 1,426 | 1,392 | 1,417 | 10,530,400 |
| 2024/05/22 | 1,466 | 1,468 | 1,415 | 1,416 | 11,843,000 |
| 2024/05/21 | 1,489 | 1,495 | 1,466 | 1,469 | 5,724,800 |
| 2024/05/20 | 1,462 | 1,511 | 1,458 | 1,490 | 12,526,000 |
| 2024/05/17 | 1,431 | 1,457 | 1,418 | 1,455 | 8,460,800 |
| 2024/05/16 | 1,431 | 1,450 | 1,427 | 1,442 | 13,387,800 |
| 2024/05/15 | 1,461 | 1,474 | 1,443 | 1,444 | 12,839,000 |
| 2024/05/14 | 1,468 | 1,487 | 1,439 | 1,474 | 16,895,700 |
| 2024/05/13 | 1,483 | 1,505 | 1,454 | 1,493 | 21,330,600 |
| 2024/05/10 | 1,575 | 1,597 | 1,561 | 1,578 | 10,967,100 |
| 2024/05/09 | 1,589 | 1,592 | 1,538 | 1,548 | 12,439,200 |
| 2024/05/08 | 1,611 | 1,620 | 1,572 | 1,575 | 6,697,200 |
| 2024/05/07 | 1,635 | 1,635 | 1,599 | 1,610 | 9,588,000 |
| 2024/05/02 | 1,598 | 1,632 | 1,591 | 1,619 | 7,234,300 |
| 2024/05/01 | 1,568 | 1,599 | 1,563 | 1,588 | 6,605,200 |
| 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 |
| 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 |