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 |
|---|---|---|---|---|---|
| 2026/06/19 | 1,494 | 1,511 | 1,475 | 1,510 | 14,467,000 |
| 2026/06/18 | 1,517 | 1,528 | 1,481 | 1,509 | 10,721,100 |
| 2026/06/17 | 1,545 | 1,555 | 1,517 | 1,517 | 9,010,400 |
| 2026/06/16 | 1,565 | 1,573 | 1,527 | 1,530 | 9,741,600 |
| 2026/06/15 | 1,586 | 1,594 | 1,563 | 1,571 | 12,128,800 |
| 2026/06/12 | 1,564 | 1,579 | 1,548 | 1,558 | 13,173,200 |
| 2026/06/11 | 1,555 | 1,597 | 1,534 | 1,538 | 18,916,700 |
| 2026/06/10 | 1,530 | 1,551 | 1,506 | 1,547 | 14,131,200 |
| 2026/06/09 | 1,493 | 1,499 | 1,473 | 1,487 | 10,841,900 |
| 2026/06/08 | 1,470 | 1,476 | 1,444 | 1,463 | 11,385,300 |
| 2026/06/05 | 1,482 | 1,507 | 1,480 | 1,495 | 8,640,800 |
| 2026/06/04 | 1,479 | 1,494 | 1,450 | 1,468 | 10,006,200 |
| 2026/06/03 | 1,515 | 1,520 | 1,477 | 1,479 | 8,128,100 |
| 2026/06/02 | 1,478 | 1,516 | 1,455 | 1,511 | 14,964,600 |
| 2026/06/01 | 1,544 | 1,546 | 1,479 | 1,479 | 13,722,800 |
| 2026/05/29 | 1,519 | 1,543 | 1,499 | 1,531 | 23,942,000 |
| 2026/05/28 | 1,532 | 1,539 | 1,497 | 1,505 | 8,693,900 |
| 2026/05/27 | 1,538 | 1,558 | 1,531 | 1,532 | 15,297,600 |
| 2026/05/26 | 1,521 | 1,559 | 1,508 | 1,545 | 14,254,900 |
| 2026/05/25 | 1,510 | 1,548 | 1,501 | 1,523 | 12,823,100 |
| 2026/05/22 | 1,501 | 1,503 | 1,462 | 1,480 | 16,564,400 |
| 2026/05/21 | 1,540 | 1,557 | 1,520 | 1,520 | 13,420,100 |
| 2026/05/20 | 1,520 | 1,532 | 1,497 | 1,508 | 14,973,800 |
| 2026/05/19 | 1,520 | 1,545 | 1,512 | 1,534 | 16,575,000 |
| 2026/05/18 | 1,540 | 1,566 | 1,498 | 1,498 | 15,163,200 |
| 2026/05/15 | 1,491 | 1,558 | 1,490 | 1,540 | 17,988,500 |
| 2026/05/14 | 1,600 | 1,606 | 1,528 | 1,528 | 21,882,500 |
| 2026/05/13 | 1,672 | 1,698 | 1,661 | 1,698 | 7,973,500 |
| 2026/05/12 | 1,677 | 1,688 | 1,663 | 1,675 | 7,657,000 |
| 2026/05/11 | 1,657 | 1,679 | 1,650 | 1,671 | 6,435,200 |
| 2026/05/08 | 1,699 | 1,700 | 1,647 | 1,657 | 11,016,900 |
| 2026/05/07 | 1,710 | 1,737 | 1,699 | 1,699 | 11,882,300 |
| 2026/05/01 | 1,690 | 1,705 | 1,675 | 1,693 | 5,387,600 |
| 2026/04/30 | 1,695 | 1,724 | 1,687 | 1,705 | 12,002,700 |
| 2026/04/28 | 1,715 | 1,732 | 1,703 | 1,711 | 7,913,300 |
| 2026/04/27 | 1,697 | 1,729 | 1,682 | 1,701 | 6,371,000 |
| 2026/04/24 | 1,710 | 1,723 | 1,696 | 1,704 | 5,470,500 |
| 2026/04/23 | 1,754 | 1,768 | 1,716 | 1,734 | 7,328,800 |
| 2026/04/22 | 1,741 | 1,741 | 1,710 | 1,719 | 6,632,900 |
| 2026/04/21 | 1,745 | 1,770 | 1,742 | 1,749 | 6,538,700 |
| 2026/04/20 | 1,766 | 1,777 | 1,746 | 1,753 | 8,780,400 |
| 2026/04/17 | 1,750 | 1,758 | 1,728 | 1,731 | 8,041,900 |
| 2026/04/16 | 1,777 | 1,784 | 1,748 | 1,759 | 9,612,200 |
| 2026/04/15 | 1,818 | 1,826 | 1,774 | 1,779 | 10,788,400 |
| 2026/04/14 | 1,755 | 1,803 | 1,747 | 1,787 | 12,977,400 |
| 2026/04/13 | 1,701 | 1,732 | 1,700 | 1,728 | 8,041,700 |
| 2026/04/10 | 1,712 | 1,736 | 1,710 | 1,730 | 7,395,500 |
| 2026/04/09 | 1,782 | 1,785 | 1,720 | 1,720 | 10,173,300 |
| 2026/04/08 | 1,759 | 1,779 | 1,725 | 1,770 | 13,374,900 |
| 2026/04/07 | 1,658 | 1,676 | 1,657 | 1,672 | 7,103,600 |
| 2026/04/06 | 1,702 | 1,704 | 1,650 | 1,650 | 8,043,100 |
| 2026/04/03 | 1,706 | 1,713 | 1,682 | 1,693 | 5,324,900 |
| 2026/03/27 | 1,720 | 1,727 | 1,697 | 1,701 | 13,280,600 |
| 2026/03/26 | 1,756 | 1,762 | 1,721 | 1,733 | 7,658,700 |
| 2026/03/25 | 1,785 | 1,785 | 1,748 | 1,753 | 7,635,300 |
| 2026/03/24 | 1,734 | 1,744 | 1,716 | 1,739 | 7,451,400 |
| 2026/03/23 | 1,744 | 1,759 | 1,677 | 1,685 | 13,636,900 |
| 2026/03/19 | 1,820 | 1,840 | 1,807 | 1,814 | 10,932,900 |
| 2026/03/18 | 1,880 | 1,883 | 1,859 | 1,881 | 6,113,600 |
| 2026/03/17 | 1,863 | 1,870 | 1,840 | 1,849 | 5,797,000 |
| 2026/03/16 | 1,803 | 1,829 | 1,795 | 1,828 | 7,921,100 |
| 2026/03/13 | 1,816 | 1,865 | 1,816 | 1,821 | 15,547,500 |
| 2026/03/12 | 1,875 | 1,900 | 1,852 | 1,870 | 10,582,600 |
| 2026/03/11 | 2,005 | 2,009 | 1,946 | 1,948 | 8,666,900 |
| 2026/03/10 | 1,990 | 2,010 | 1,956 | 1,968 | 8,640,900 |
| 2026/03/09 | 1,905 | 1,950 | 1,894 | 1,950 | 12,619,200 |
| 2026/03/06 | 1,987 | 2,029 | 1,965 | 2,018 | 10,214,800 |
| 2026/03/05 | 2,003 | 2,034 | 1,961 | 1,976 | 8,665,200 |
| 2026/03/04 | 1,959 | 1,984 | 1,925 | 1,953 | 9,469,600 |
| 2026/03/03 | 2,013 | 2,050 | 2,005 | 2,008 | 7,281,000 |
| 2026/03/02 | 2,032 | 2,084 | 2,031 | 2,082 | 7,148,400 |
| 2026/02/27 | 2,099 | 2,121 | 2,089 | 2,107 | 10,033,700 |
| 2026/02/26 | 2,129 | 2,154 | 2,099 | 2,102 | 9,062,500 |
| 2026/02/25 | 2,070 | 2,107 | 2,057 | 2,095 | 8,376,400 |
| 2026/02/24 | 2,065 | 2,080 | 2,040 | 2,061 | 7,520,200 |
| 2026/02/20 | 2,069 | 2,091 | 2,051 | 2,086 | 6,983,100 |
| 2026/02/19 | 2,047 | 2,102 | 2,028 | 2,102 | 7,346,100 |
| 2026/02/18 | 2,070 | 2,083 | 2,040 | 2,054 | 4,231,000 |
| 2026/02/17 | 2,045 | 2,057 | 2,021 | 2,040 | 5,689,300 |
| 2026/02/16 | 2,097 | 2,097 | 2,028 | 2,035 | 7,369,200 |
| 2026/02/13 | 2,129 | 2,150 | 2,082 | 2,082 | 12,904,300 |
| 2026/02/12 | 2,081 | 2,158 | 2,075 | 2,148 | 14,170,300 |
| 2026/02/10 | 2,059 | 2,103 | 2,034 | 2,092 | 10,727,000 |
| 2026/02/09 | 1,973 | 2,059 | 1,955 | 2,018 | 12,806,500 |
| 2026/02/06 | 1,857 | 1,895 | 1,843 | 1,895 | 8,932,500 |
| 2026/02/05 | 1,861 | 1,887 | 1,855 | 1,879 | 12,442,000 |
| 2026/02/04 | 1,789 | 1,837 | 1,780 | 1,837 | 8,684,500 |
| 2026/02/03 | 1,785 | 1,796 | 1,768 | 1,791 | 8,859,200 |
| 2026/02/02 | 1,800 | 1,805 | 1,758 | 1,768 | 8,902,500 |
| 2026/01/30 | 1,750 | 1,773 | 1,740 | 1,768 | 10,385,200 |
| 2026/01/29 | 1,705 | 1,733 | 1,687 | 1,731 | 11,919,200 |
| 2026/01/28 | 1,714 | 1,745 | 1,707 | 1,727 | 11,266,300 |
| 2026/01/27 | 1,775 | 1,780 | 1,732 | 1,739 | 12,140,000 |
| 2026/01/26 | 1,780 | 1,795 | 1,763 | 1,786 | 8,621,700 |
| 2026/01/23 | 1,825 | 1,847 | 1,799 | 1,813 | 8,239,700 |
| 2026/01/22 | 1,819 | 1,835 | 1,792 | 1,835 | 10,825,600 |
| 2026/01/21 | 1,782 | 1,794 | 1,771 | 1,781 | 11,342,900 |
| 2026/01/20 | 1,828 | 1,835 | 1,808 | 1,816 | 9,543,200 |
| 2026/01/19 | 1,860 | 1,866 | 1,834 | 1,839 | 8,678,700 |
| 2026/01/16 | 1,870 | 1,889 | 1,862 | 1,867 | 6,827,200 |
| 2026/01/15 | 1,880 | 1,901 | 1,862 | 1,888 | 9,298,300 |
| 2026/01/14 | 1,905 | 1,911 | 1,875 | 1,881 | 10,371,300 |
| 2026/01/13 | 1,891 | 1,918 | 1,866 | 1,877 | 11,299,500 |
| 2026/01/09 | 1,850 | 1,861 | 1,824 | 1,857 | 8,762,100 |
| 2026/01/08 | 1,837 | 1,870 | 1,833 | 1,850 | 7,360,000 |
| 2026/01/07 | 1,810 | 1,827 | 1,797 | 1,821 | 7,465,200 |
| 2026/01/06 | 1,808 | 1,865 | 1,793 | 1,846 | 10,679,400 |
| 2026/01/05 | 1,795 | 1,810 | 1,771 | 1,771 | 8,716,400 |
| 2025/12/30 | 1,789 | 1,793 | 1,773 | 1,781 | 5,865,200 |
| 2025/12/29 | 1,780 | 1,797 | 1,775 | 1,781 | 4,250,600 |
| 2025/12/26 | 1,799 | 1,815 | 1,778 | 1,785 | 3,544,900 |
| 2025/12/25 | 1,795 | 1,795 | 1,773 | 1,788 | 1,816,000 |
| 2025/12/24 | 1,770 | 1,788 | 1,767 | 1,775 | 3,651,200 |
| 2025/12/23 | 1,782 | 1,783 | 1,763 | 1,770 | 6,950,200 |
| 2025/12/22 | 1,780 | 1,789 | 1,770 | 1,779 | 4,844,600 |
| 2025/12/19 | 1,787 | 1,803 | 1,766 | 1,782 | 17,346,100 |
| 2025/12/18 | 1,792 | 1,793 | 1,773 | 1,780 | 5,821,000 |
| 2025/12/17 | 1,778 | 1,801 | 1,773 | 1,792 | 7,354,200 |
| 2025/12/16 | 1,807 | 1,811 | 1,781 | 1,784 | 6,546,200 |
| 2025/12/15 | 1,782 | 1,831 | 1,777 | 1,824 | 8,825,500 |
| 2025/12/12 | 1,791 | 1,840 | 1,788 | 1,820 | 11,538,500 |
| 2025/12/11 | 1,806 | 1,807 | 1,764 | 1,778 | 6,235,000 |
| 2025/12/10 | 1,783 | 1,817 | 1,776 | 1,794 | 9,349,200 |
| 2025/12/09 | 1,803 | 1,809 | 1,748 | 1,765 | 9,202,200 |
| 2025/12/08 | 1,759 | 1,815 | 1,754 | 1,799 | 8,818,100 |
| 2025/12/05 | 1,773 | 1,775 | 1,746 | 1,751 | 5,638,800 |
| 2025/12/04 | 1,784 | 1,803 | 1,782 | 1,787 | 6,231,600 |
| 2025/12/03 | 1,754 | 1,783 | 1,745 | 1,776 | 6,642,200 |
| 2025/12/02 | 1,753 | 1,759 | 1,710 | 1,746 | 10,422,300 |
| 2025/12/01 | 1,820 | 1,828 | 1,734 | 1,766 | 8,843,300 |
| 2025/11/28 | 1,837 | 1,852 | 1,823 | 1,834 | 6,279,700 |
| 2025/11/27 | 1,850 | 1,872 | 1,841 | 1,855 | 9,913,300 |
| 2025/11/26 | 1,820 | 1,873 | 1,815 | 1,837 | 14,258,700 |
| 2025/11/25 | 1,789 | 1,817 | 1,781 | 1,801 | 14,777,400 |
| 2025/11/21 | 1,732 | 1,767 | 1,732 | 1,767 | 27,677,100 |
| 2025/11/20 | 1,719 | 1,750 | 1,713 | 1,729 | 8,523,900 |
| 2025/11/19 | 1,707 | 1,726 | 1,693 | 1,706 | 8,295,500 |
| 2025/11/18 | 1,721 | 1,728 | 1,677 | 1,682 | 9,629,700 |
| 2025/11/17 | 1,731 | 1,751 | 1,729 | 1,739 | 7,127,200 |
| 2025/11/14 | 1,722 | 1,768 | 1,703 | 1,760 | 9,320,300 |
| 2025/11/13 | 1,716 | 1,736 | 1,690 | 1,711 | 6,409,800 |
| 2025/11/12 | 1,695 | 1,735 | 1,689 | 1,716 | 12,141,700 |
| 2025/11/11 | 1,680 | 1,702 | 1,673 | 1,695 | 13,473,900 |
| 2025/11/10 | 1,585 | 1,678 | 1,577 | 1,659 | 10,101,200 |
| 2025/11/07 | 1,640 | 1,652 | 1,626 | 1,641 | 6,765,900 |
| 2025/11/06 | 1,609 | 1,635 | 1,605 | 1,634 | 8,368,600 |
| 2025/11/05 | 1,612 | 1,612 | 1,568 | 1,598 | 7,687,100 |
| 2025/11/04 | 1,637 | 1,637 | 1,581 | 1,592 | 7,584,800 |
| 2025/10/31 | 1,605 | 1,624 | 1,594 | 1,602 | 8,686,100 |
| 2025/10/30 | 1,571 | 1,598 | 1,561 | 1,583 | 22,501,300 |
| 2025/10/29 | 1,611 | 1,614 | 1,569 | 1,576 | 7,789,400 |
| 2025/10/28 | 1,635 | 1,639 | 1,624 | 1,624 | 5,072,000 |
| 2025/10/27 | 1,657 | 1,660 | 1,627 | 1,627 | 7,617,600 |
| 2025/10/24 | 1,666 | 1,674 | 1,639 | 1,639 | 6,654,000 |
| 2025/10/23 | 1,645 | 1,680 | 1,632 | 1,679 | 7,952,500 |
| 2025/10/22 | 1,643 | 1,648 | 1,618 | 1,633 | 5,098,200 |
| 2025/10/21 | 1,651 | 1,654 | 1,616 | 1,620 | 7,954,700 |
| 2025/10/20 | 1,626 | 1,645 | 1,614 | 1,641 | 7,728,800 |
| 2025/10/17 | 1,607 | 1,621 | 1,602 | 1,612 | 6,008,900 |
| 2025/10/16 | 1,619 | 1,635 | 1,613 | 1,628 | 6,038,400 |
| 2025/10/15 | 1,612 | 1,621 | 1,599 | 1,604 | 6,584,100 |
| 2025/10/14 | 1,597 | 1,616 | 1,578 | 1,606 | 8,969,700 |
| 2025/10/10 | 1,651 | 1,655 | 1,611 | 1,615 | 8,616,900 |
| 2025/10/09 | 1,680 | 1,692 | 1,651 | 1,662 | 6,297,600 |
| 2025/10/08 | 1,700 | 1,724 | 1,681 | 1,681 | 9,641,200 |
| 2025/10/07 | 1,680 | 1,717 | 1,678 | 1,683 | 15,700,800 |
| 2025/10/06 | 1,634 | 1,673 | 1,623 | 1,664 | 13,607,000 |
| 2025/10/03 | 1,542 | 1,552 | 1,529 | 1,549 | 6,460,400 |
| 2025/10/02 | 1,561 | 1,570 | 1,545 | 1,545 | 8,005,200 |
| 2025/10/01 | 1,586 | 1,594 | 1,560 | 1,575 | 6,339,000 |
| 2025/09/30 | 1,615 | 1,616 | 1,593 | 1,613 | 7,470,500 |
| 2025/09/29 | 1,624 | 1,629 | 1,598 | 1,613 | 8,450,900 |
| 2025/09/26 | 1,620 | 1,648 | 1,611 | 1,642 | 10,305,700 |
| 2025/09/25 | 1,626 | 1,635 | 1,604 | 1,608 | 6,858,100 |
| 2025/09/24 | 1,577 | 1,603 | 1,571 | 1,600 | 7,702,700 |
| 2025/09/22 | 1,618 | 1,618 | 1,589 | 1,589 | 5,645,900 |
| 2025/09/19 | 1,620 | 1,641 | 1,603 | 1,609 | 18,551,000 |
| 2025/09/18 | 1,583 | 1,616 | 1,583 | 1,605 | 6,646,300 |
| 2025/09/17 | 1,611 | 1,613 | 1,594 | 1,595 | 7,894,600 |
| 2025/09/16 | 1,614 | 1,637 | 1,602 | 1,608 | 7,840,100 |
| 2025/09/12 | 1,643 | 1,654 | 1,635 | 1,636 | 8,247,200 |
| 2025/09/11 | 1,638 | 1,639 | 1,612 | 1,634 | 6,780,800 |
| 2025/09/10 | 1,623 | 1,645 | 1,613 | 1,640 | 5,667,100 |
| 2025/09/09 | 1,634 | 1,655 | 1,622 | 1,634 | 6,818,200 |
| 2025/09/08 | 1,608 | 1,660 | 1,605 | 1,634 | 8,270,200 |
| 2025/09/05 | 1,600 | 1,612 | 1,578 | 1,593 | 5,576,300 |
| 2025/09/04 | 1,581 | 1,588 | 1,567 | 1,586 | 5,260,300 |
| 2025/09/03 | 1,570 | 1,585 | 1,564 | 1,574 | 6,374,400 |
| 2025/09/02 | 1,573 | 1,589 | 1,561 | 1,582 | 7,046,100 |
| 2025/09/01 | 1,569 | 1,586 | 1,558 | 1,570 | 4,949,500 |
| 2025/08/29 | 1,591 | 1,596 | 1,570 | 1,570 | 7,321,200 |
| 2025/08/28 | 1,605 | 1,617 | 1,598 | 1,610 | 5,077,000 |
| 2025/08/27 | 1,584 | 1,611 | 1,584 | 1,604 | 5,275,500 |
| 2025/08/26 | 1,596 | 1,603 | 1,586 | 1,588 | 8,274,900 |
| 2025/08/25 | 1,633 | 1,635 | 1,594 | 1,612 | 5,004,600 |
| 2025/08/22 | 1,629 | 1,632 | 1,606 | 1,614 | 4,087,300 |
| 2025/08/21 | 1,620 | 1,631 | 1,614 | 1,624 | 5,806,700 |
| 2025/08/20 | 1,632 | 1,656 | 1,622 | 1,631 | 7,148,700 |
| 2025/08/19 | 1,590 | 1,627 | 1,585 | 1,622 | 9,307,300 |
| 2025/08/18 | 1,569 | 1,595 | 1,567 | 1,585 | 6,092,000 |