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 |
|---|---|---|---|---|---|
| 2026/02/03 | 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 |
| 2025/08/15 | 1,568 | 1,582 | 1,561 | 1,578 | 9,334,400 |
| 2025/08/14 | 1,561 | 1,562 | 1,547 | 1,552 | 6,789,000 |
| 2025/08/13 | 1,568 | 1,582 | 1,553 | 1,561 | 8,499,500 |
| 2025/08/12 | 1,560 | 1,599 | 1,552 | 1,567 | 10,880,400 |
| 2025/08/08 | 1,509 | 1,563 | 1,506 | 1,559 | 11,581,800 |
| 2025/08/07 | 1,519 | 1,535 | 1,489 | 1,499 | 10,158,000 |
| 2025/08/06 | 1,470 | 1,497 | 1,450 | 1,493 | 15,165,000 |
| 2025/08/05 | 1,402 | 1,410 | 1,390 | 1,410 | 6,008,400 |
| 2025/08/04 | 1,388 | 1,409 | 1,378 | 1,409 | 7,928,900 |
| 2025/08/01 | 1,375 | 1,403 | 1,372 | 1,394 | 8,476,300 |
| 2025/07/31 | 1,351 | 1,362 | 1,342 | 1,359 | 7,803,800 |
| 2025/07/30 | 1,333 | 1,351 | 1,332 | 1,351 | 6,532,300 |
| 2025/07/29 | 1,336 | 1,338 | 1,326 | 1,330 | 5,399,700 |
| 2025/07/28 | 1,341 | 1,351 | 1,337 | 1,342 | 5,532,600 |
| 2025/07/25 | 1,341 | 1,347 | 1,330 | 1,336 | 7,422,000 |
| 2025/07/24 | 1,358 | 1,360 | 1,334 | 1,336 | 10,577,000 |
| 2025/07/23 | 1,326 | 1,348 | 1,321 | 1,338 | 13,019,500 |
| 2025/07/22 | 1,337 | 1,342 | 1,310 | 1,311 | 15,025,500 |
| 2025/07/18 | 1,348 | 1,354 | 1,319 | 1,331 | 9,560,400 |
| 2025/07/17 | 1,349 | 1,359 | 1,340 | 1,359 | 6,454,600 |
| 2025/07/16 | 1,355 | 1,357 | 1,333 | 1,343 | 8,899,500 |
| 2025/07/15 | 1,380 | 1,383 | 1,359 | 1,363 | 6,613,500 |
| 2025/07/14 | 1,372 | 1,386 | 1,364 | 1,383 | 4,713,000 |
| 2025/07/11 | 1,384 | 1,386 | 1,370 | 1,375 | 6,296,900 |
| 2025/07/10 | 1,389 | 1,389 | 1,365 | 1,376 | 7,236,300 |
| 2025/07/09 | 1,367 | 1,378 | 1,364 | 1,377 | 7,247,200 |
| 2025/07/08 | 1,365 | 1,374 | 1,358 | 1,367 | 7,866,000 |
| 2025/07/07 | 1,379 | 1,390 | 1,375 | 1,378 | 4,270,200 |
| 2025/07/04 | 1,399 | 1,407 | 1,375 | 1,378 | 5,758,600 |
| 2025/07/03 | 1,406 | 1,418 | 1,398 | 1,408 | 9,434,400 |
| 2025/07/02 | 1,414 | 1,422 | 1,403 | 1,422 | 8,823,600 |
| 2025/07/01 | 1,405 | 1,408 | 1,382 | 1,399 | 7,752,900 |
| 2025/06/30 | 1,411 | 1,418 | 1,387 | 1,395 | 10,157,200 |
| 2025/06/27 | 1,388 | 1,404 | 1,382 | 1,386 | 6,433,200 |
| 2025/06/26 | 1,357 | 1,383 | 1,355 | 1,380 | 6,053,500 |
| 2025/06/25 | 1,379 | 1,393 | 1,366 | 1,374 | 5,399,200 |
| 2025/06/24 | 1,413 | 1,413 | 1,384 | 1,384 | 5,118,800 |
| 2025/06/23 | 1,397 | 1,413 | 1,393 | 1,397 | 7,092,500 |
| 2025/06/20 | 1,378 | 1,392 | 1,370 | 1,389 | 16,325,300 |
| 2025/06/19 | 1,384 | 1,411 | 1,373 | 1,391 | 6,594,600 |
| 2025/06/18 | 1,358 | 1,387 | 1,357 | 1,384 | 7,580,100 |
| 2025/06/17 | 1,327 | 1,365 | 1,326 | 1,363 | 8,004,100 |
| 2025/06/16 | 1,348 | 1,351 | 1,335 | 1,340 | 5,702,300 |
| 2025/06/13 | 1,346 | 1,354 | 1,336 | 1,341 | 9,364,800 |
| 2025/06/12 | 1,348 | 1,356 | 1,334 | 1,353 | 8,170,700 |
| 2025/06/11 | 1,371 | 1,376 | 1,341 | 1,347 | 9,663,600 |
| 2025/06/10 | 1,359 | 1,367 | 1,352 | 1,367 | 7,131,100 |
| 2025/06/09 | 1,364 | 1,370 | 1,359 | 1,361 | 3,882,500 |
| 2025/06/06 | 1,350 | 1,367 | 1,348 | 1,367 | 4,693,200 |
| 2025/06/05 | 1,357 | 1,361 | 1,342 | 1,351 | 5,771,700 |
| 2025/06/04 | 1,370 | 1,384 | 1,363 | 1,365 | 8,189,300 |
| 2025/06/03 | 1,386 | 1,386 | 1,365 | 1,379 | 5,750,500 |
| 2025/06/02 | 1,390 | 1,403 | 1,368 | 1,386 | 6,968,500 |
| 2025/05/30 | 1,368 | 1,390 | 1,360 | 1,390 | 11,841,900 |
| 2025/05/29 | 1,380 | 1,382 | 1,366 | 1,379 | 6,104,800 |
| 2025/05/28 | 1,402 | 1,402 | 1,379 | 1,379 | 8,282,400 |
| 2025/05/27 | 1,376 | 1,395 | 1,372 | 1,391 | 5,371,800 |
| 2025/05/26 | 1,381 | 1,384 | 1,361 | 1,372 | 5,165,600 |
| 2025/05/23 | 1,362 | 1,379 | 1,356 | 1,365 | 6,155,700 |
| 2025/05/22 | 1,352 | 1,361 | 1,345 | 1,359 | 7,541,800 |
| 2025/05/21 | 1,370 | 1,376 | 1,358 | 1,367 | 9,774,500 |
| 2025/05/20 | 1,391 | 1,392 | 1,366 | 1,371 | 9,890,600 |
| 2025/05/19 | 1,376 | 1,398 | 1,370 | 1,392 | 7,370,400 |
| 2025/05/16 | 1,407 | 1,408 | 1,364 | 1,383 | 8,433,800 |
| 2025/05/15 | 1,377 | 1,403 | 1,354 | 1,399 | 12,971,300 |
| 2025/05/14 | 1,384 | 1,388 | 1,353 | 1,388 | 13,224,200 |
| 2025/05/13 | 1,450 | 1,457 | 1,405 | 1,414 | 13,408,500 |
| 2025/05/12 | 1,480 | 1,483 | 1,443 | 1,455 | 7,266,200 |
| 2025/05/09 | 1,480 | 1,488 | 1,420 | 1,457 | 13,320,200 |
| 2025/05/08 | 1,509 | 1,510 | 1,472 | 1,480 | 7,983,400 |
| 2025/05/07 | 1,486 | 1,495 | 1,470 | 1,485 | 14,153,800 |
| 2025/05/02 | 1,456 | 1,474 | 1,445 | 1,456 | 7,931,600 |
| 2025/05/01 | 1,419 | 1,461 | 1,404 | 1,456 | 9,726,000 |
| 2025/04/30 | 1,428 | 1,428 | 1,383 | 1,409 | 15,325,500 |
| 2025/04/28 | 1,418 | 1,430 | 1,412 | 1,423 | 4,946,800 |
| 2025/04/25 | 1,422 | 1,434 | 1,405 | 1,412 | 10,115,700 |
| 2025/04/24 | 1,450 | 1,451 | 1,406 | 1,412 | 9,959,900 |
| 2025/04/23 | 1,469 | 1,470 | 1,440 | 1,458 | 8,369,800 |
| 2025/04/22 | 1,430 | 1,447 | 1,420 | 1,439 | 7,593,700 |
| 2025/04/21 | 1,415 | 1,425 | 1,400 | 1,423 | 4,660,800 |
| 2025/04/18 | 1,426 | 1,426 | 1,406 | 1,414 | 3,327,700 |
| 2025/04/17 | 1,384 | 1,425 | 1,377 | 1,421 | 8,113,500 |
| 2025/04/16 | 1,390 | 1,395 | 1,372 | 1,388 | 7,104,400 |
| 2025/04/15 | 1,406 | 1,407 | 1,370 | 1,375 | 7,417,900 |
| 2025/04/14 | 1,394 | 1,403 | 1,381 | 1,384 | 7,890,300 |
| 2025/04/11 | 1,328 | 1,396 | 1,328 | 1,387 | 11,072,100 |
| 2025/04/10 | 1,375 | 1,417 | 1,349 | 1,405 | 14,985,400 |