日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/05/07 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

このページの先頭へ