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 |
---|---|---|---|---|---|
2020/12/30 | 2,161 | 2,177 | 2,146 | 2,159 | 1,774,500 |
2020/12/29 | 2,159 | 2,188 | 2,139 | 2,184 | 2,371,000 |
2020/12/28 | 2,158 | 2,164 | 2,119 | 2,142 | 1,988,900 |
2020/12/25 | 2,154 | 2,156 | 2,138 | 2,154 | 1,308,600 |
2020/12/24 | 2,120 | 2,140 | 2,075 | 2,121 | 2,194,700 |
2020/12/23 | 2,154 | 2,167 | 2,081 | 2,116 | 2,949,300 |
2020/12/22 | 2,139 | 2,154 | 2,115 | 2,140 | 3,500,500 |
2020/12/21 | 2,249 | 2,256 | 2,166 | 2,172 | 3,926,500 |
2020/12/18 | 2,280 | 2,290 | 2,264 | 2,270 | 3,333,000 |
2020/12/17 | 2,300 | 2,318 | 2,262 | 2,283 | 2,439,000 |
2020/12/16 | 2,307 | 2,328 | 2,293 | 2,304 | 2,513,200 |
2020/12/15 | 2,268 | 2,293 | 2,250 | 2,266 | 2,138,200 |
2020/12/14 | 2,239 | 2,298 | 2,227 | 2,268 | 1,651,800 |
2020/12/11 | 2,259 | 2,271 | 2,237 | 2,253 | 2,379,800 |
2020/12/10 | 2,252 | 2,290 | 2,245 | 2,257 | 2,966,000 |
2020/12/09 | 2,230 | 2,255 | 2,226 | 2,236 | 2,143,200 |
2020/12/08 | 2,216 | 2,239 | 2,210 | 2,222 | 1,831,600 |
2020/12/07 | 2,272 | 2,283 | 2,240 | 2,240 | 2,574,700 |
2020/12/04 | 2,311 | 2,312 | 2,271 | 2,271 | 3,441,300 |
2020/12/03 | 2,313 | 2,336 | 2,293 | 2,323 | 4,770,100 |
2020/12/02 | 2,269 | 2,281 | 2,239 | 2,263 | 3,311,700 |
2020/12/01 | 2,198 | 2,264 | 2,191 | 2,241 | 3,898,500 |
2020/11/30 | 2,239 | 2,257 | 2,181 | 2,182 | 7,296,300 |
2020/11/27 | 2,320 | 2,333 | 2,277 | 2,302 | 3,867,100 |
2020/11/26 | 2,247 | 2,267 | 2,225 | 2,260 | 2,047,200 |
2020/11/25 | 2,291 | 2,304 | 2,262 | 2,270 | 4,541,900 |
2020/11/24 | 2,205 | 2,273 | 2,194 | 2,238 | 4,489,600 |
2020/11/20 | 2,150 | 2,182 | 2,124 | 2,179 | 2,636,400 |
2020/11/19 | 2,120 | 2,184 | 2,116 | 2,182 | 3,259,900 |
2020/11/18 | 2,135 | 2,188 | 2,109 | 2,163 | 3,827,000 |
2020/11/17 | 2,182 | 2,188 | 2,115 | 2,165 | 4,408,000 |
2020/11/16 | 2,088 | 2,150 | 2,077 | 2,130 | 4,420,500 |
2020/11/13 | 2,084 | 2,084 | 1,988 | 1,998 | 4,447,800 |
2020/11/12 | 2,118 | 2,153 | 2,060 | 2,101 | 5,117,900 |
2020/11/11 | 2,126 | 2,193 | 2,086 | 2,168 | 7,745,000 |
2020/11/10 | 1,990 | 2,067 | 1,983 | 2,064 | 9,801,700 |
2020/11/09 | 1,872 | 1,889 | 1,840 | 1,846 | 3,962,600 |
2020/11/06 | 1,777 | 1,882 | 1,721 | 1,855 | 8,913,400 |
2020/11/05 | 1,928 | 1,937 | 1,896 | 1,937 | 3,821,300 |
2020/11/04 | 1,884 | 1,928 | 1,872 | 1,915 | 3,410,100 |
2020/11/02 | 1,793 | 1,852 | 1,785 | 1,840 | 2,418,200 |
2020/10/30 | 1,793 | 1,800 | 1,767 | 1,775 | 2,226,800 |
2020/10/29 | 1,764 | 1,800 | 1,738 | 1,796 | 2,894,300 |
2020/10/28 | 1,816 | 1,818 | 1,764 | 1,772 | 2,862,300 |
2020/10/27 | 1,870 | 1,874 | 1,821 | 1,846 | 2,274,600 |
2020/10/26 | 1,882 | 1,908 | 1,877 | 1,893 | 1,390,000 |
2020/10/23 | 1,885 | 1,898 | 1,862 | 1,882 | 1,921,400 |
2020/10/22 | 1,905 | 1,909 | 1,873 | 1,888 | 2,204,200 |
2020/10/21 | 1,902 | 1,930 | 1,898 | 1,923 | 2,338,000 |
2020/10/20 | 1,903 | 1,913 | 1,875 | 1,888 | 1,839,900 |
2020/10/19 | 1,883 | 1,923 | 1,883 | 1,916 | 1,867,300 |
2020/10/16 | 1,882 | 1,889 | 1,867 | 1,875 | 1,604,800 |
2020/10/15 | 1,902 | 1,922 | 1,884 | 1,901 | 1,676,500 |
2020/10/14 | 1,938 | 1,940 | 1,900 | 1,902 | 2,039,900 |
2020/10/13 | 1,900 | 1,940 | 1,900 | 1,940 | 2,807,000 |
2020/10/12 | 1,873 | 1,904 | 1,868 | 1,890 | 2,029,500 |
2020/10/09 | 1,915 | 1,915 | 1,859 | 1,862 | 2,318,200 |
2020/10/08 | 1,910 | 1,926 | 1,891 | 1,914 | 2,475,700 |
2020/10/07 | 1,893 | 1,910 | 1,884 | 1,909 | 1,812,400 |
2020/10/06 | 1,918 | 1,930 | 1,889 | 1,908 | 1,929,900 |
2020/10/05 | 1,886 | 1,924 | 1,880 | 1,920 | 2,924,000 |
2020/10/02 | 1,842 | 1,887 | 1,833 | 1,851 | 3,502,600 |
2020/09/30 | 1,864 | 1,873 | 1,827 | 1,827 | 4,093,400 |
2020/09/29 | 1,911 | 1,922 | 1,869 | 1,883 | 4,552,300 |
2020/09/28 | 1,880 | 1,928 | 1,878 | 1,925 | 3,385,600 |
2020/09/25 | 1,910 | 1,912 | 1,851 | 1,866 | 3,839,100 |
2020/09/24 | 1,911 | 1,915 | 1,872 | 1,887 | 4,324,300 |
2020/09/23 | 1,930 | 1,956 | 1,918 | 1,949 | 4,058,900 |
2020/09/18 | 1,969 | 2,021 | 1,958 | 2,001 | 7,081,200 |
2020/09/17 | 1,971 | 1,990 | 1,957 | 1,963 | 2,146,900 |
2020/09/16 | 2,010 | 2,012 | 1,973 | 1,975 | 2,012,700 |
2020/09/15 | 2,010 | 2,017 | 1,971 | 2,006 | 3,466,600 |
2020/09/14 | 1,992 | 2,029 | 1,981 | 2,021 | 3,944,000 |
2020/09/11 | 1,980 | 1,998 | 1,950 | 1,985 | 4,527,400 |
2020/09/10 | 1,934 | 1,981 | 1,931 | 1,977 | 3,557,700 |
2020/09/09 | 1,939 | 1,965 | 1,922 | 1,934 | 5,426,900 |
2020/09/08 | 1,927 | 1,985 | 1,904 | 1,979 | 5,718,500 |
2020/09/07 | 1,884 | 1,936 | 1,870 | 1,927 | 4,103,300 |
2020/09/04 | 1,861 | 1,885 | 1,845 | 1,884 | 2,562,500 |
2020/09/03 | 1,899 | 1,909 | 1,880 | 1,893 | 3,911,200 |
2020/09/02 | 1,890 | 1,891 | 1,867 | 1,879 | 2,341,900 |
2020/09/01 | 1,884 | 1,886 | 1,862 | 1,880 | 3,021,300 |
2020/08/31 | 1,910 | 1,944 | 1,896 | 1,920 | 4,189,600 |
2020/08/28 | 1,848 | 1,927 | 1,845 | 1,872 | 4,692,900 |
2020/08/27 | 1,865 | 1,875 | 1,823 | 1,833 | 2,657,000 |
2020/08/26 | 1,875 | 1,886 | 1,862 | 1,885 | 2,166,700 |
2020/08/25 | 1,894 | 1,911 | 1,887 | 1,904 | 3,268,400 |
2020/08/24 | 1,857 | 1,865 | 1,831 | 1,844 | 2,295,200 |
2020/08/21 | 1,845 | 1,872 | 1,838 | 1,853 | 2,180,000 |
2020/08/20 | 1,839 | 1,847 | 1,823 | 1,837 | 2,903,800 |
2020/08/19 | 1,809 | 1,875 | 1,802 | 1,875 | 3,851,900 |
2020/08/18 | 1,791 | 1,810 | 1,783 | 1,806 | 2,582,400 |
2020/08/17 | 1,810 | 1,833 | 1,802 | 1,802 | 2,806,100 |
2020/08/14 | 1,833 | 1,846 | 1,803 | 1,809 | 4,517,600 |
2020/08/13 | 1,897 | 1,906 | 1,853 | 1,866 | 4,630,100 |
2020/08/12 | 1,941 | 1,946 | 1,871 | 1,897 | 4,558,000 |
2020/08/11 | 1,860 | 1,918 | 1,851 | 1,913 | 6,662,400 |
2020/08/07 | 1,722 | 1,803 | 1,721 | 1,770 | 4,865,900 |
2020/08/06 | 1,721 | 1,743 | 1,704 | 1,733 | 4,540,700 |
2020/08/05 | 1,738 | 1,738 | 1,696 | 1,716 | 3,144,800 |
2020/08/04 | 1,671 | 1,739 | 1,670 | 1,738 | 4,171,300 |
2020/08/03 | 1,669 | 1,684 | 1,646 | 1,673 | 3,646,000 |
2020/07/31 | 1,692 | 1,695 | 1,648 | 1,648 | 4,888,500 |
2020/07/30 | 1,718 | 1,742 | 1,702 | 1,704 | 4,168,600 |
2020/07/29 | 1,741 | 1,772 | 1,729 | 1,740 | 4,669,500 |
2020/07/28 | 1,777 | 1,806 | 1,750 | 1,753 | 5,655,700 |
2020/07/27 | 1,808 | 1,820 | 1,789 | 1,814 | 4,321,000 |
2020/07/22 | 1,822 | 1,849 | 1,816 | 1,827 | 4,843,300 |
2020/07/21 | 1,842 | 1,870 | 1,839 | 1,850 | 4,245,300 |
2020/07/20 | 1,885 | 1,895 | 1,851 | 1,860 | 2,722,000 |
2020/07/17 | 1,916 | 1,918 | 1,885 | 1,885 | 3,138,700 |
2020/07/16 | 1,950 | 1,972 | 1,908 | 1,929 | 6,389,300 |
2020/07/15 | 1,876 | 1,916 | 1,869 | 1,890 | 6,411,300 |
2020/07/14 | 1,800 | 1,867 | 1,791 | 1,860 | 7,905,900 |
2020/07/13 | 1,742 | 1,794 | 1,712 | 1,791 | 9,240,000 |
2020/07/10 | 1,763 | 1,780 | 1,704 | 1,710 | 7,554,100 |
2020/07/09 | 1,817 | 1,836 | 1,795 | 1,802 | 4,652,000 |
2020/07/08 | 1,837 | 1,871 | 1,828 | 1,857 | 2,634,400 |
2020/07/07 | 1,892 | 1,908 | 1,850 | 1,864 | 3,368,100 |
2020/07/06 | 1,847 | 1,906 | 1,835 | 1,895 | 2,984,400 |
2020/07/03 | 1,892 | 1,905 | 1,850 | 1,874 | 2,287,200 |
2020/07/02 | 1,891 | 1,912 | 1,874 | 1,878 | 3,597,500 |
2020/07/01 | 1,850 | 1,883 | 1,842 | 1,856 | 4,006,600 |
2020/06/30 | 1,924 | 1,942 | 1,902 | 1,910 | 3,215,000 |
2020/06/29 | 1,870 | 1,899 | 1,858 | 1,886 | 3,524,700 |
2020/06/26 | 1,933 | 1,944 | 1,918 | 1,923 | 4,950,200 |
2020/06/25 | 1,956 | 1,962 | 1,895 | 1,904 | 5,004,400 |
2020/06/24 | 1,960 | 2,022 | 1,954 | 2,006 | 4,909,000 |
2020/06/23 | 2,072 | 2,083 | 2,029 | 2,046 | 2,963,400 |
2020/06/22 | 2,050 | 2,072 | 2,026 | 2,061 | 1,997,900 |
2020/06/19 | 2,090 | 2,090 | 2,054 | 2,070 | 6,416,800 |
2020/06/18 | 2,105 | 2,117 | 2,067 | 2,106 | 3,271,100 |
2020/06/17 | 2,144 | 2,144 | 2,112 | 2,137 | 2,912,600 |
2020/06/16 | 2,106 | 2,182 | 2,093 | 2,166 | 5,447,000 |
2020/06/15 | 2,137 | 2,145 | 2,041 | 2,045 | 4,564,500 |
2020/06/12 | 2,118 | 2,189 | 2,060 | 2,185 | 6,440,400 |
2020/06/11 | 2,234 | 2,257 | 2,164 | 2,166 | 5,069,000 |
2020/06/10 | 2,300 | 2,315 | 2,279 | 2,282 | 5,091,200 |
2020/06/09 | 2,339 | 2,382 | 2,314 | 2,346 | 4,301,700 |
2020/06/08 | 2,318 | 2,333 | 2,292 | 2,333 | 4,521,300 |
2020/06/05 | 2,207 | 2,274 | 2,181 | 2,269 | 3,329,700 |
2020/06/04 | 2,260 | 2,280 | 2,169 | 2,208 | 3,698,300 |
2020/06/03 | 2,233 | 2,248 | 2,190 | 2,219 | 5,418,100 |
2020/06/02 | 2,119 | 2,166 | 2,112 | 2,148 | 3,772,100 |
2020/06/01 | 2,084 | 2,101 | 2,059 | 2,088 | 3,346,200 |
2020/05/29 | 2,052 | 2,113 | 2,052 | 2,074 | 8,544,600 |
2020/05/28 | 2,026 | 2,080 | 2,019 | 2,075 | 5,169,800 |
2020/05/27 | 2,019 | 2,036 | 1,993 | 2,025 | 4,494,400 |
2020/05/26 | 1,998 | 2,062 | 1,995 | 2,050 | 5,338,700 |
2020/05/25 | 1,960 | 1,972 | 1,943 | 1,961 | 3,468,000 |
2020/05/22 | 1,935 | 1,959 | 1,895 | 1,905 | 3,003,400 |
2020/05/21 | 1,950 | 1,965 | 1,925 | 1,925 | 2,237,300 |
2020/05/20 | 1,891 | 1,947 | 1,891 | 1,932 | 4,503,500 |
2020/05/19 | 1,996 | 2,016 | 1,942 | 1,948 | 4,935,200 |
2020/05/18 | 1,919 | 1,952 | 1,905 | 1,928 | 3,329,500 |
2020/05/15 | 1,915 | 1,925 | 1,896 | 1,907 | 4,383,000 |
2020/05/14 | 1,939 | 1,962 | 1,908 | 1,920 | 4,514,100 |
2020/05/13 | 1,986 | 1,986 | 1,913 | 1,950 | 5,006,100 |
2020/05/12 | 1,958 | 1,970 | 1,917 | 1,946 | 3,199,200 |
2020/05/11 | 1,913 | 2,020 | 1,910 | 1,997 | 4,861,500 |
2020/05/08 | 1,885 | 1,908 | 1,852 | 1,896 | 5,517,700 |
2020/05/07 | 1,907 | 1,922 | 1,846 | 1,857 | 6,077,400 |
2020/05/01 | 1,981 | 2,005 | 1,912 | 1,917 | 4,948,400 |
2020/04/30 | 1,987 | 2,000 | 1,970 | 1,998 | 4,966,400 |
2020/04/28 | 1,947 | 1,957 | 1,891 | 1,907 | 5,135,700 |
2020/04/27 | 1,867 | 1,965 | 1,859 | 1,956 | 5,073,600 |
2020/04/24 | 1,837 | 1,862 | 1,816 | 1,856 | 4,764,900 |
2020/04/23 | 1,824 | 1,868 | 1,820 | 1,865 | 3,254,000 |
2020/04/22 | 1,800 | 1,833 | 1,791 | 1,813 | 3,531,600 |
2020/04/21 | 1,819 | 1,827 | 1,797 | 1,814 | 4,975,200 |
2020/04/20 | 1,801 | 1,855 | 1,776 | 1,855 | 4,772,200 |
2020/04/17 | 1,808 | 1,844 | 1,806 | 1,837 | 6,108,200 |
2020/04/16 | 1,808 | 1,841 | 1,784 | 1,824 | 6,218,300 |
2020/04/15 | 1,833 | 1,857 | 1,821 | 1,838 | 7,698,600 |
2020/04/14 | 1,885 | 1,918 | 1,853 | 1,910 | 5,743,200 |
2020/04/13 | 1,893 | 1,954 | 1,882 | 1,891 | 3,196,000 |
2020/04/10 | 1,901 | 1,932 | 1,875 | 1,932 | 5,509,900 |
2020/04/09 | 1,931 | 1,948 | 1,873 | 1,908 | 5,533,100 |
2020/04/08 | 1,959 | 1,988 | 1,852 | 1,952 | 8,648,600 |
2020/04/07 | 1,978 | 2,026 | 1,937 | 1,985 | 5,741,700 |
2020/04/06 | 1,837 | 1,969 | 1,835 | 1,938 | 5,948,900 |
2020/04/03 | 1,806 | 1,843 | 1,794 | 1,837 | 7,431,600 |
2020/04/02 | 1,829 | 1,839 | 1,801 | 1,819 | 6,619,300 |
2020/04/01 | 1,854 | 1,917 | 1,814 | 1,878 | 8,936,400 |
2020/03/31 | 1,874 | 1,914 | 1,831 | 1,871 | 7,131,900 |
2020/03/30 | 1,865 | 1,880 | 1,796 | 1,863 | 6,156,200 |
2020/03/27 | 1,895 | 1,926 | 1,850 | 1,911 | 9,287,400 |
2020/03/26 | 1,907 | 1,934 | 1,802 | 1,826 | 6,869,100 |
2020/03/25 | 1,930 | 1,957 | 1,890 | 1,935 | 9,778,100 |
2020/03/24 | 1,697 | 1,768 | 1,680 | 1,751 | 9,701,000 |
2020/03/23 | 1,582 | 1,640 | 1,538 | 1,622 | 11,972,300 |
2020/03/19 | 1,637 | 1,668 | 1,582 | 1,597 | 13,101,500 |
2020/03/18 | 1,674 | 1,719 | 1,594 | 1,597 | 8,534,900 |
2020/03/17 | 1,687 | 1,727 | 1,603 | 1,669 | 11,063,400 |
2020/03/16 | 1,715 | 1,813 | 1,628 | 1,727 | 10,595,700 |
2020/03/13 | 1,764 | 1,810 | 1,670 | 1,755 | 13,416,800 |
2020/03/12 | 2,044 | 2,051 | 1,928 | 1,964 | 8,969,800 |
2020/03/11 | 2,170 | 2,179 | 2,081 | 2,093 | 5,310,100 |
2020/03/10 | 2,178 | 2,200 | 2,051 | 2,176 | 9,688,100 |
2020/03/09 | 2,239 | 2,270 | 2,140 | 2,157 | 6,291,300 |
2020/03/06 | 2,415 | 2,420 | 2,316 | 2,328 | 5,468,800 |
2020/03/05 | 2,475 | 2,479 | 2,435 | 2,453 | 4,170,700 |
2020/03/04 | 2,461 | 2,526 | 2,450 | 2,488 | 4,060,400 |
2020/03/03 | 2,514 | 2,565 | 2,473 | 2,473 | 4,579,700 |
2020/03/02 | 2,484 | 2,566 | 2,482 | 2,504 | 5,768,600 |
2020/02/28 | 2,584 | 2,584 | 2,457 | 2,478 | 7,311,600 |
2020/02/27 | 2,709 | 2,717 | 2,622 | 2,637 | 6,958,600 |
2020/02/26 | 2,782 | 2,786 | 2,735 | 2,754 | 5,398,000 |
2020/02/25 | 2,827 | 2,845 | 2,777 | 2,822 | 4,635,700 |
2020/02/21 | 2,932 | 2,972 | 2,920 | 2,924 | 2,106,000 |
2020/02/20 | 2,925 | 2,950 | 2,915 | 2,943 | 2,211,500 |
2020/02/19 | 2,959 | 2,965 | 2,916 | 2,920 | 1,890,200 |
2020/02/18 | 2,944 | 2,970 | 2,933 | 2,945 | 2,215,600 |
2020/02/17 | 2,941 | 2,950 | 2,923 | 2,934 | 2,767,500 |
2020/02/14 | 2,915 | 2,938 | 2,899 | 2,935 | 2,785,200 |
2020/02/13 | 2,906 | 2,924 | 2,873 | 2,924 | 2,445,200 |
2020/02/12 | 2,901 | 2,918 | 2,853 | 2,917 | 3,749,900 |
2020/02/10 | 3,020 | 3,035 | 2,923 | 2,927 | 3,033,400 |
2020/02/07 | 2,988 | 3,024 | 2,983 | 3,020 | 2,350,400 |
2020/02/06 | 3,000 | 3,022 | 2,955 | 2,966 | 4,386,200 |
2020/02/05 | 2,957 | 2,983 | 2,934 | 2,982 | 2,355,300 |
2020/02/04 | 2,938 | 2,964 | 2,932 | 2,958 | 2,673,700 |
2020/02/03 | 2,910 | 2,970 | 2,904 | 2,937 | 4,235,500 |
2020/01/31 | 2,871 | 2,918 | 2,847 | 2,912 | 5,766,400 |
2020/01/30 | 2,848 | 2,849 | 2,796 | 2,823 | 3,552,400 |
2020/01/29 | 2,858 | 2,885 | 2,845 | 2,871 | 3,098,500 |
2020/01/28 | 2,848 | 2,873 | 2,822 | 2,841 | 3,329,300 |
2020/01/27 | 2,760 | 2,884 | 2,747 | 2,859 | 3,925,700 |
2020/01/24 | 2,748 | 2,783 | 2,736 | 2,782 | 1,870,900 |
2020/01/23 | 2,760 | 2,769 | 2,744 | 2,755 | 1,388,300 |
2020/01/22 | 2,780 | 2,812 | 2,765 | 2,774 | 2,017,900 |
2020/01/21 | 2,750 | 2,763 | 2,730 | 2,751 | 1,389,500 |
2020/01/20 | 2,748 | 2,772 | 2,748 | 2,758 | 964,500 |
2020/01/17 | 2,732 | 2,765 | 2,732 | 2,745 | 1,875,000 |
2020/01/16 | 2,749 | 2,760 | 2,721 | 2,729 | 2,131,100 |
2020/01/15 | 2,762 | 2,776 | 2,742 | 2,759 | 1,275,800 |
2020/01/14 | 2,792 | 2,793 | 2,755 | 2,767 | 2,491,000 |
2020/01/10 | 2,720 | 2,742 | 2,707 | 2,742 | 2,564,600 |
2020/01/09 | 2,695 | 2,711 | 2,667 | 2,706 | 2,748,700 |
2020/01/08 | 2,690 | 2,693 | 2,643 | 2,675 | 4,192,000 |
2020/01/07 | 2,688 | 2,746 | 2,680 | 2,744 | 3,024,900 |
2020/01/06 | 2,673 | 2,702 | 2,670 | 2,678 | 2,804,700 |