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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/09 | 1,290 | 1,323 | 1,286 | 1,305 | 11,768,800 |
| 2025/04/08 | 1,290 | 1,353 | 1,281 | 1,335 | 16,475,900 |
| 2025/04/07 | 1,312 | 1,329 | 1,271 | 1,279 | 22,283,200 |
| 2025/04/04 | 1,335 | 1,418 | 1,332 | 1,372 | 24,300,700 |
| 2025/04/03 | 1,278 | 1,336 | 1,277 | 1,336 | 9,449,300 |
| 2025/04/02 | 1,351 | 1,353 | 1,327 | 1,338 | 6,108,700 |
| 2025/04/01 | 1,361 | 1,375 | 1,348 | 1,349 | 7,119,400 |
| 2025/03/31 | 1,328 | 1,349 | 1,310 | 1,331 | 9,977,800 |
| 2025/03/28 | 1,385 | 1,393 | 1,366 | 1,374 | 9,075,400 |
| 2025/03/27 | 1,423 | 1,437 | 1,409 | 1,420 | 13,073,600 |
| 2025/03/26 | 1,408 | 1,423 | 1,388 | 1,416 | 11,322,700 |
| 2025/03/25 | 1,393 | 1,418 | 1,390 | 1,411 | 12,459,200 |
| 2025/03/24 | 1,350 | 1,407 | 1,344 | 1,393 | 16,148,100 |
| 2025/03/21 | 1,332 | 1,361 | 1,328 | 1,347 | 10,631,600 |
| 2025/03/19 | 1,336 | 1,364 | 1,334 | 1,342 | 9,018,900 |
| 2025/03/18 | 1,311 | 1,351 | 1,310 | 1,339 | 11,173,300 |
| 2025/03/17 | 1,270 | 1,309 | 1,267 | 1,295 | 8,129,400 |
| 2025/03/14 | 1,239 | 1,255 | 1,239 | 1,255 | 8,985,700 |
| 2025/03/13 | 1,255 | 1,266 | 1,246 | 1,252 | 9,189,600 |
| 2025/03/12 | 1,247 | 1,263 | 1,242 | 1,250 | 10,336,000 |
| 2025/03/11 | 1,280 | 1,283 | 1,244 | 1,265 | 8,930,700 |
| 2025/03/10 | 1,296 | 1,300 | 1,284 | 1,297 | 6,488,200 |
| 2025/03/07 | 1,280 | 1,298 | 1,278 | 1,295 | 7,664,800 |
| 2025/03/06 | 1,330 | 1,339 | 1,322 | 1,330 | 5,218,900 |
| 2025/03/05 | 1,323 | 1,342 | 1,311 | 1,336 | 6,695,800 |
| 2025/03/04 | 1,325 | 1,341 | 1,312 | 1,325 | 6,029,100 |
| 2025/03/03 | 1,345 | 1,356 | 1,320 | 1,327 | 9,882,800 |
| 2025/02/28 | 1,304 | 1,310 | 1,288 | 1,300 | 10,568,100 |
| 2025/02/27 | 1,312 | 1,321 | 1,293 | 1,302 | 4,911,600 |
| 2025/02/26 | 1,274 | 1,312 | 1,274 | 1,312 | 9,040,000 |
| 2025/02/25 | 1,247 | 1,276 | 1,244 | 1,271 | 7,549,900 |
| 2025/02/21 | 1,256 | 1,280 | 1,247 | 1,259 | 10,713,000 |
| 2025/02/20 | 1,291 | 1,292 | 1,256 | 1,268 | 9,038,700 |
| 2025/02/19 | 1,322 | 1,325 | 1,286 | 1,295 | 7,361,500 |
| 2025/02/18 | 1,314 | 1,327 | 1,311 | 1,322 | 5,707,000 |
| 2025/02/17 | 1,320 | 1,329 | 1,308 | 1,317 | 6,027,500 |
| 2025/02/14 | 1,332 | 1,346 | 1,313 | 1,319 | 6,482,200 |
| 2025/02/13 | 1,338 | 1,346 | 1,321 | 1,337 | 6,654,900 |
| 2025/02/12 | 1,335 | 1,347 | 1,313 | 1,328 | 7,402,200 |
| 2025/02/10 | 1,372 | 1,380 | 1,331 | 1,331 | 10,468,400 |
| 2025/02/07 | 1,391 | 1,432 | 1,352 | 1,360 | 12,561,000 |
| 2025/02/06 | 1,388 | 1,403 | 1,383 | 1,396 | 8,188,100 |
| 2025/02/05 | 1,403 | 1,409 | 1,379 | 1,385 | 7,038,000 |
| 2025/02/04 | 1,414 | 1,430 | 1,395 | 1,400 | 8,311,800 |
| 2025/02/03 | 1,371 | 1,403 | 1,370 | 1,398 | 9,162,600 |
| 2025/01/31 | 1,422 | 1,425 | 1,397 | 1,410 | 8,798,400 |
| 2025/01/30 | 1,418 | 1,426 | 1,409 | 1,421 | 8,787,000 |
| 2025/01/29 | 1,420 | 1,447 | 1,403 | 1,440 | 8,974,200 |
| 2025/01/28 | 1,399 | 1,444 | 1,396 | 1,420 | 18,247,200 |
| 2025/01/27 | 1,355 | 1,388 | 1,344 | 1,388 | 12,134,000 |
| 2025/01/24 | 1,320 | 1,372 | 1,312 | 1,326 | 19,206,000 |
| 2025/01/23 | 1,287 | 1,316 | 1,278 | 1,314 | 10,324,200 |
| 2025/01/22 | 1,290 | 1,298 | 1,285 | 1,291 | 6,299,000 |
| 2025/01/21 | 1,291 | 1,295 | 1,276 | 1,283 | 5,645,100 |
| 2025/01/20 | 1,288 | 1,302 | 1,282 | 1,293 | 8,318,100 |
| 2025/01/17 | 1,250 | 1,276 | 1,231 | 1,272 | 8,349,500 |
| 2025/01/16 | 1,260 | 1,271 | 1,251 | 1,256 | 6,269,900 |
| 2025/01/15 | 1,260 | 1,263 | 1,236 | 1,249 | 6,824,700 |
| 2025/01/14 | 1,244 | 1,250 | 1,223 | 1,231 | 6,008,100 |
| 2025/01/10 | 1,238 | 1,249 | 1,234 | 1,240 | 6,132,700 |
| 2025/01/09 | 1,240 | 1,245 | 1,229 | 1,240 | 5,547,800 |
| 2025/01/08 | 1,260 | 1,263 | 1,237 | 1,240 | 6,643,600 |
| 2025/01/07 | 1,256 | 1,276 | 1,242 | 1,269 | 5,753,100 |
| 2025/01/06 | 1,276 | 1,284 | 1,252 | 1,262 | 7,678,000 |
| 2024/12/30 | 1,287 | 1,291 | 1,266 | 1,270 | 8,392,600 |
| 2024/12/27 | 1,260 | 1,272 | 1,256 | 1,269 | 7,372,200 |
| 2024/12/26 | 1,244 | 1,258 | 1,244 | 1,256 | 4,887,000 |
| 2024/12/25 | 1,246 | 1,250 | 1,233 | 1,250 | 3,912,500 |
| 2024/12/24 | 1,240 | 1,254 | 1,237 | 1,245 | 3,643,600 |
| 2024/12/23 | 1,248 | 1,254 | 1,238 | 1,249 | 5,577,400 |
| 2024/12/20 | 1,240 | 1,260 | 1,237 | 1,238 | 20,421,000 |
| 2024/12/19 | 1,200 | 1,221 | 1,200 | 1,206 | 7,728,400 |
| 2024/12/18 | 1,235 | 1,244 | 1,233 | 1,240 | 5,921,000 |
| 2024/12/17 | 1,248 | 1,257 | 1,230 | 1,236 | 8,051,800 |
| 2024/12/16 | 1,241 | 1,257 | 1,241 | 1,244 | 6,615,600 |
| 2024/12/13 | 1,235 | 1,255 | 1,232 | 1,241 | 12,925,300 |
| 2024/12/12 | 1,229 | 1,240 | 1,224 | 1,231 | 9,771,400 |
| 2024/12/11 | 1,222 | 1,227 | 1,214 | 1,222 | 8,866,800 |
| 2024/12/10 | 1,251 | 1,253 | 1,220 | 1,220 | 9,294,900 |
| 2024/12/09 | 1,245 | 1,247 | 1,230 | 1,235 | 6,460,400 |
| 2024/12/06 | 1,250 | 1,261 | 1,234 | 1,238 | 9,131,400 |
| 2024/12/05 | 1,265 | 1,277 | 1,257 | 1,257 | 11,851,200 |
| 2024/12/04 | 1,278 | 1,278 | 1,251 | 1,261 | 10,365,500 |
| 2024/12/03 | 1,265 | 1,283 | 1,259 | 1,278 | 8,701,000 |
| 2024/12/02 | 1,241 | 1,268 | 1,238 | 1,266 | 6,387,000 |
| 2024/11/29 | 1,266 | 1,270 | 1,252 | 1,254 | 5,329,500 |
| 2024/11/28 | 1,246 | 1,263 | 1,241 | 1,257 | 4,695,300 |
| 2024/11/27 | 1,249 | 1,260 | 1,238 | 1,250 | 5,927,600 |
| 2024/11/26 | 1,238 | 1,262 | 1,238 | 1,259 | 6,668,400 |
| 2024/11/25 | 1,270 | 1,275 | 1,257 | 1,260 | 12,991,800 |
| 2024/11/22 | 1,248 | 1,262 | 1,238 | 1,257 | 9,631,900 |
| 2024/11/21 | 1,261 | 1,266 | 1,240 | 1,246 | 10,189,400 |
| 2024/11/20 | 1,265 | 1,275 | 1,255 | 1,259 | 7,461,300 |
| 2024/11/19 | 1,288 | 1,297 | 1,267 | 1,272 | 8,067,500 |
| 2024/11/18 | 1,279 | 1,287 | 1,267 | 1,269 | 6,222,900 |
| 2024/11/15 | 1,301 | 1,321 | 1,292 | 1,294 | 7,173,700 |
| 2024/11/14 | 1,290 | 1,314 | 1,283 | 1,296 | 6,255,900 |
| 2024/11/13 | 1,298 | 1,315 | 1,277 | 1,293 | 8,650,900 |
| 2024/11/12 | 1,321 | 1,326 | 1,299 | 1,299 | 8,943,100 |
| 2024/11/11 | 1,344 | 1,354 | 1,300 | 1,318 | 10,200,200 |
| 2024/11/08 | 1,402 | 1,413 | 1,356 | 1,363 | 9,122,800 |
| 2024/11/07 | 1,362 | 1,380 | 1,353 | 1,374 | 8,998,900 |
| 2024/11/06 | 1,336 | 1,381 | 1,335 | 1,354 | 8,187,700 |
| 2024/11/05 | 1,345 | 1,347 | 1,322 | 1,332 | 6,923,300 |
| 2024/11/01 | 1,319 | 1,331 | 1,311 | 1,315 | 5,614,500 |
| 2024/10/31 | 1,315 | 1,336 | 1,315 | 1,326 | 10,595,000 |
| 2024/10/30 | 1,328 | 1,344 | 1,325 | 1,329 | 12,502,100 |
| 2024/10/29 | 1,322 | 1,339 | 1,315 | 1,327 | 4,714,900 |
| 2024/10/28 | 1,304 | 1,335 | 1,303 | 1,322 | 6,330,200 |
| 2024/10/25 | 1,308 | 1,319 | 1,306 | 1,309 | 4,836,900 |
| 2024/10/24 | 1,312 | 1,331 | 1,308 | 1,319 | 9,311,700 |
| 2024/10/23 | 1,335 | 1,356 | 1,334 | 1,335 | 6,643,300 |
| 2024/10/22 | 1,350 | 1,358 | 1,331 | 1,338 | 7,198,400 |
| 2024/10/21 | 1,375 | 1,375 | 1,352 | 1,354 | 8,012,200 |
| 2024/10/18 | 1,369 | 1,391 | 1,366 | 1,366 | 7,861,000 |
| 2024/10/17 | 1,356 | 1,379 | 1,350 | 1,365 | 7,104,500 |
| 2024/10/16 | 1,329 | 1,368 | 1,324 | 1,347 | 7,006,900 |
| 2024/10/15 | 1,372 | 1,372 | 1,349 | 1,351 | 8,410,700 |
| 2024/10/11 | 1,379 | 1,387 | 1,354 | 1,356 | 7,862,500 |
| 2024/10/10 | 1,382 | 1,399 | 1,380 | 1,386 | 6,016,600 |
| 2024/10/09 | 1,389 | 1,391 | 1,374 | 1,374 | 4,086,500 |
| 2024/10/08 | 1,395 | 1,407 | 1,373 | 1,378 | 9,361,300 |
| 2024/10/07 | 1,406 | 1,414 | 1,393 | 1,405 | 7,795,800 |