住友不動産(8830)の株価時系列情報
住友不動産(8830)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 |
|---|---|---|---|---|---|
| 2025/08/08 | 5,870 | 5,984 | 5,761 | 5,959 | 1,520,000 |
| 2025/08/07 | 6,020 | 6,023 | 5,827 | 5,914 | 1,195,200 |
| 2025/08/06 | 5,783 | 5,912 | 5,760 | 5,853 | 910,100 |
| 2025/08/05 | 5,753 | 5,769 | 5,690 | 5,739 | 761,500 |
| 2025/08/04 | 5,658 | 5,746 | 5,620 | 5,727 | 872,100 |
| 2025/08/01 | 5,586 | 5,741 | 5,550 | 5,715 | 1,273,000 |
| 2025/07/31 | 5,500 | 5,542 | 5,468 | 5,542 | 780,700 |
| 2025/07/30 | 5,444 | 5,497 | 5,417 | 5,497 | 945,400 |
| 2025/07/29 | 5,460 | 5,470 | 5,411 | 5,417 | 713,800 |
| 2025/07/28 | 5,513 | 5,553 | 5,465 | 5,491 | 629,800 |
| 2025/07/25 | 5,516 | 5,549 | 5,487 | 5,513 | 775,000 |
| 2025/07/24 | 5,502 | 5,548 | 5,459 | 5,487 | 1,224,000 |
| 2025/07/23 | 5,369 | 5,480 | 5,352 | 5,418 | 1,337,900 |
| 2025/07/22 | 5,303 | 5,349 | 5,263 | 5,325 | 1,674,600 |
| 2025/07/18 | 5,500 | 5,500 | 5,224 | 5,291 | 2,544,900 |
| 2025/07/17 | 5,451 | 5,500 | 5,417 | 5,500 | 1,006,600 |
| 2025/07/16 | 5,490 | 5,528 | 5,413 | 5,487 | 958,300 |
| 2025/07/15 | 5,600 | 5,644 | 5,517 | 5,524 | 1,177,400 |
| 2025/07/14 | 5,482 | 5,603 | 5,474 | 5,589 | 1,243,200 |
| 2025/07/11 | 5,554 | 5,583 | 5,498 | 5,500 | 841,000 |
| 2025/07/10 | 5,550 | 5,555 | 5,491 | 5,534 | 1,100,200 |
| 2025/07/09 | 5,525 | 5,560 | 5,502 | 5,548 | 1,006,100 |
| 2025/07/08 | 5,498 | 5,529 | 5,470 | 5,500 | 1,096,000 |
| 2025/07/07 | 5,540 | 5,572 | 5,496 | 5,522 | 711,200 |
| 2025/07/04 | 5,563 | 5,631 | 5,518 | 5,523 | 899,900 |
| 2025/07/03 | 5,612 | 5,636 | 5,535 | 5,586 | 1,392,900 |
| 2025/07/02 | 5,545 | 5,705 | 5,520 | 5,659 | 1,760,900 |
| 2025/07/01 | 5,554 | 5,647 | 5,460 | 5,511 | 1,917,300 |
| 2025/06/30 | 5,648 | 5,649 | 5,543 | 5,567 | 1,319,800 |
| 2025/06/27 | 5,601 | 5,655 | 5,542 | 5,569 | 1,264,400 |
| 2025/06/26 | 5,596 | 5,613 | 5,521 | 5,596 | 1,414,900 |
| 2025/06/25 | 5,651 | 5,695 | 5,588 | 5,621 | 1,550,700 |
| 2025/06/24 | 5,821 | 5,839 | 5,592 | 5,612 | 1,389,100 |
| 2025/06/23 | 5,920 | 5,939 | 5,783 | 5,786 | 872,400 |
| 2025/06/20 | 5,905 | 5,920 | 5,857 | 5,904 | 7,998,300 |
| 2025/06/19 | 5,935 | 6,018 | 5,895 | 5,924 | 1,302,600 |
| 2025/06/18 | 5,824 | 5,950 | 5,818 | 5,937 | 1,242,100 |
| 2025/06/17 | 5,811 | 5,850 | 5,765 | 5,824 | 1,106,900 |
| 2025/06/16 | 5,819 | 5,889 | 5,802 | 5,830 | 1,362,500 |
| 2025/06/13 | 5,845 | 5,920 | 5,804 | 5,809 | 2,787,000 |
| 2025/06/12 | 5,699 | 6,040 | 5,694 | 5,838 | 3,372,700 |
| 2025/06/11 | 5,830 | 5,846 | 5,663 | 5,701 | 2,090,900 |
| 2025/06/10 | 5,600 | 5,666 | 5,546 | 5,658 | 1,936,300 |
| 2025/06/09 | 5,538 | 5,567 | 5,459 | 5,534 | 975,700 |
| 2025/06/06 | 5,502 | 5,522 | 5,455 | 5,501 | 1,073,000 |
| 2025/06/05 | 5,505 | 5,555 | 5,482 | 5,521 | 1,253,500 |
| 2025/06/04 | 5,530 | 5,577 | 5,514 | 5,573 | 1,407,100 |
| 2025/06/03 | 5,625 | 5,649 | 5,511 | 5,548 | 1,778,400 |
| 2025/06/02 | 5,558 | 5,954 | 5,530 | 5,674 | 3,364,000 |
| 2025/05/30 | 5,469 | 5,593 | 5,460 | 5,555 | 2,059,400 |
| 2025/05/29 | 5,573 | 5,623 | 5,476 | 5,505 | 1,292,700 |
| 2025/05/28 | 5,470 | 5,552 | 5,451 | 5,538 | 1,549,900 |
| 2025/05/27 | 5,359 | 5,424 | 5,340 | 5,401 | 1,042,100 |
| 2025/05/26 | 5,354 | 5,374 | 5,303 | 5,355 | 1,139,600 |
| 2025/05/23 | 5,298 | 5,390 | 5,270 | 5,333 | 1,412,500 |
| 2025/05/22 | 5,322 | 5,357 | 5,255 | 5,268 | 1,277,300 |
| 2025/05/21 | 5,286 | 5,360 | 5,260 | 5,313 | 1,474,000 |
| 2025/05/20 | 5,372 | 5,372 | 5,233 | 5,253 | 1,638,900 |
| 2025/05/19 | 5,373 | 5,408 | 5,339 | 5,352 | 1,400,500 |
| 2025/05/16 | 5,464 | 5,482 | 5,408 | 5,458 | 990,900 |
| 2025/05/15 | 5,464 | 5,486 | 5,361 | 5,464 | 1,194,500 |
| 2025/05/14 | 5,520 | 5,550 | 5,328 | 5,505 | 1,854,300 |
| 2025/05/13 | 5,497 | 5,519 | 5,400 | 5,496 | 1,935,600 |
| 2025/05/12 | 5,557 | 5,558 | 5,458 | 5,479 | 1,288,900 |
| 2025/05/09 | 5,532 | 5,551 | 5,480 | 5,509 | 1,382,800 |
| 2025/05/08 | 5,550 | 5,551 | 5,479 | 5,479 | 1,083,400 |
| 2025/05/07 | 5,490 | 5,538 | 5,469 | 5,479 | 2,112,800 |
| 2025/05/02 | 5,480 | 5,509 | 5,400 | 5,468 | 1,600,800 |
| 2025/05/01 | 5,275 | 5,440 | 5,212 | 5,417 | 1,609,700 |
| 2025/04/30 | 5,300 | 5,311 | 5,220 | 5,300 | 2,132,500 |
| 2025/04/28 | 5,379 | 5,387 | 5,310 | 5,324 | 1,563,800 |
| 2025/04/25 | 5,309 | 5,497 | 5,263 | 5,397 | 2,793,600 |
| 2025/04/24 | 5,430 | 5,433 | 5,345 | 5,358 | 1,546,900 |
| 2025/04/23 | 5,445 | 5,459 | 5,378 | 5,447 | 1,556,300 |
| 2025/04/22 | 5,275 | 5,376 | 5,265 | 5,351 | 1,045,600 |
| 2025/04/21 | 5,416 | 5,419 | 5,296 | 5,318 | 1,140,400 |
| 2025/04/18 | 5,420 | 5,450 | 5,397 | 5,423 | 782,000 |
| 2025/04/17 | 5,321 | 5,433 | 5,308 | 5,409 | 1,058,500 |
| 2025/04/16 | 5,330 | 5,349 | 5,291 | 5,337 | 923,600 |
| 2025/04/15 | 5,370 | 5,376 | 5,278 | 5,300 | 921,200 |
| 2025/04/14 | 5,287 | 5,368 | 5,261 | 5,313 | 1,243,100 |
| 2025/04/11 | 5,129 | 5,351 | 5,088 | 5,320 | 2,196,800 |
| 2025/04/10 | 5,200 | 5,409 | 5,175 | 5,373 | 2,940,600 |
| 2025/04/09 | 5,045 | 5,064 | 4,938 | 4,997 | 2,416,300 |
| 2025/04/08 | 5,076 | 5,266 | 5,046 | 5,170 | 2,363,200 |
| 2025/04/07 | 5,049 | 5,148 | 4,897 | 4,907 | 3,868,900 |
| 2025/04/04 | 5,356 | 5,533 | 5,301 | 5,349 | 3,370,600 |
| 2025/04/03 | 5,252 | 5,360 | 5,230 | 5,356 | 2,696,100 |
| 2025/04/02 | 5,566 | 5,569 | 5,461 | 5,471 | 1,664,100 |
| 2025/04/01 | 5,708 | 5,741 | 5,590 | 5,602 | 1,797,300 |
| 2025/03/31 | 5,784 | 5,793 | 5,560 | 5,593 | 3,308,200 |
| 2025/03/28 | 5,870 | 5,973 | 5,845 | 5,967 | 1,370,000 |
| 2025/03/27 | 6,081 | 6,100 | 5,989 | 6,078 | 1,878,100 |
| 2025/03/26 | 6,001 | 6,100 | 5,969 | 6,082 | 2,542,600 |
| 2025/03/25 | 5,942 | 6,098 | 5,869 | 6,010 | 2,845,900 |
| 2025/03/24 | 5,468 | 6,358 | 5,393 | 6,042 | 6,362,400 |
| 2025/03/21 | 5,469 | 5,534 | 5,416 | 5,467 | 2,084,600 |
| 2025/03/19 | 5,665 | 5,669 | 5,556 | 5,569 | 1,637,900 |
| 2025/03/18 | 5,649 | 5,699 | 5,603 | 5,659 | 1,197,500 |
| 2025/03/17 | 5,559 | 5,622 | 5,553 | 5,606 | 1,209,900 |
| 2025/03/14 | 5,400 | 5,580 | 5,400 | 5,485 | 2,564,100 |
| 2025/03/13 | 5,359 | 5,524 | 5,353 | 5,500 | 2,177,000 |
| 2025/03/12 | 5,221 | 5,357 | 5,212 | 5,326 | 1,226,400 |
| 2025/03/11 | 5,254 | 5,330 | 5,140 | 5,279 | 1,365,000 |
| 2025/03/10 | 5,300 | 5,340 | 5,237 | 5,260 | 831,200 |
| 2025/03/07 | 5,127 | 5,338 | 5,100 | 5,300 | 1,393,000 |
| 2025/03/06 | 5,283 | 5,343 | 5,270 | 5,309 | 1,084,500 |
| 2025/03/05 | 5,224 | 5,292 | 5,207 | 5,279 | 982,700 |
| 2025/03/04 | 5,219 | 5,299 | 5,211 | 5,228 | 1,279,000 |
| 2025/03/03 | 5,300 | 5,304 | 5,194 | 5,228 | 1,569,500 |
| 2025/02/28 | 5,217 | 5,246 | 5,168 | 5,206 | 2,000,000 |
| 2025/02/27 | 5,303 | 5,319 | 5,243 | 5,243 | 1,119,600 |
| 2025/02/26 | 5,130 | 5,319 | 5,130 | 5,303 | 2,188,700 |
| 2025/02/25 | 5,018 | 5,125 | 5,011 | 5,124 | 1,370,500 |
| 2025/02/21 | 4,996 | 5,086 | 4,980 | 5,066 | 1,670,700 |
| 2025/02/20 | 5,022 | 5,023 | 4,941 | 4,989 | 1,318,200 |
| 2025/02/19 | 5,094 | 5,102 | 5,000 | 5,023 | 1,169,800 |
| 2025/02/18 | 5,150 | 5,172 | 5,093 | 5,101 | 983,600 |
| 2025/02/17 | 5,238 | 5,250 | 5,171 | 5,195 | 658,900 |
| 2025/02/14 | 5,270 | 5,327 | 5,187 | 5,204 | 863,000 |
| 2025/02/13 | 5,206 | 5,292 | 5,126 | 5,286 | 1,611,800 |
| 2025/02/12 | 5,187 | 5,220 | 5,121 | 5,129 | 1,104,800 |
| 2025/02/10 | 5,271 | 5,285 | 5,190 | 5,200 | 919,600 |
| 2025/02/07 | 5,289 | 5,366 | 5,227 | 5,255 | 1,721,100 |
| 2025/02/06 | 5,390 | 5,457 | 5,368 | 5,404 | 1,447,200 |
| 2025/02/05 | 5,438 | 5,445 | 5,337 | 5,363 | 1,030,700 |
| 2025/02/04 | 5,399 | 5,443 | 5,365 | 5,416 | 932,800 |
| 2025/02/03 | 5,297 | 5,380 | 5,275 | 5,352 | 990,000 |
| 2025/01/31 | 5,498 | 5,513 | 5,296 | 5,392 | 1,406,600 |
| 2025/01/30 | 5,435 | 5,456 | 5,376 | 5,455 | 1,940,900 |
| 2025/01/29 | 5,399 | 5,479 | 5,346 | 5,479 | 1,690,400 |
| 2025/01/28 | 5,169 | 5,416 | 5,167 | 5,395 | 3,009,000 |
| 2025/01/27 | 5,153 | 5,168 | 5,046 | 5,132 | 1,093,800 |
| 2025/01/24 | 5,098 | 5,206 | 5,059 | 5,059 | 2,767,000 |
| 2025/01/23 | 4,889 | 5,062 | 4,874 | 5,042 | 1,941,200 |
| 2025/01/22 | 4,899 | 4,937 | 4,879 | 4,908 | 1,218,000 |
| 2025/01/21 | 4,926 | 4,940 | 4,879 | 4,910 | 862,600 |
| 2025/01/20 | 4,896 | 4,943 | 4,877 | 4,913 | 1,165,500 |
| 2025/01/17 | 4,846 | 4,869 | 4,755 | 4,849 | 1,347,800 |
| 2025/01/16 | 4,841 | 4,904 | 4,819 | 4,855 | 1,556,600 |
| 2025/01/15 | 4,819 | 4,860 | 4,757 | 4,800 | 1,053,300 |
| 2025/01/14 | 4,872 | 4,912 | 4,732 | 4,749 | 1,566,300 |
| 2025/01/10 | 4,876 | 4,950 | 4,859 | 4,875 | 1,803,300 |
| 2025/01/09 | 4,777 | 4,893 | 4,772 | 4,876 | 1,675,900 |
| 2025/01/08 | 4,835 | 4,839 | 4,783 | 4,800 | 1,874,600 |
| 2025/01/07 | 4,884 | 4,920 | 4,806 | 4,889 | 1,466,800 |
| 2025/01/06 | 4,922 | 5,013 | 4,879 | 4,915 | 1,164,900 |
| 2024/12/30 | 4,992 | 4,993 | 4,924 | 4,940 | 1,263,400 |
| 2024/12/27 | 4,920 | 4,973 | 4,892 | 4,961 | 1,147,400 |
| 2024/12/26 | 4,804 | 4,885 | 4,800 | 4,883 | 1,055,000 |
| 2024/12/25 | 4,798 | 4,833 | 4,745 | 4,833 | 1,059,300 |
| 2024/12/24 | 4,784 | 4,840 | 4,759 | 4,800 | 742,500 |
| 2024/12/23 | 4,843 | 4,867 | 4,790 | 4,831 | 1,483,600 |
| 2024/12/20 | 4,630 | 4,815 | 4,555 | 4,781 | 2,677,600 |
| 2024/12/19 | 4,553 | 4,603 | 4,510 | 4,532 | 1,748,400 |
| 2024/12/18 | 4,657 | 4,719 | 4,634 | 4,693 | 1,465,700 |
| 2024/12/17 | 4,780 | 4,935 | 4,672 | 4,684 | 2,434,200 |
| 2024/12/16 | 4,653 | 4,673 | 4,621 | 4,645 | 566,600 |
| 2024/12/13 | 4,637 | 4,684 | 4,577 | 4,638 | 1,124,900 |
| 2024/12/12 | 4,625 | 4,668 | 4,615 | 4,636 | 924,700 |
| 2024/12/11 | 4,638 | 4,645 | 4,593 | 4,621 | 861,200 |
| 2024/12/10 | 4,700 | 4,705 | 4,616 | 4,616 | 760,700 |
| 2024/12/09 | 4,689 | 4,700 | 4,617 | 4,643 | 843,700 |
| 2024/12/06 | 4,710 | 4,749 | 4,679 | 4,686 | 659,700 |
| 2024/12/05 | 4,749 | 4,827 | 4,721 | 4,727 | 1,037,500 |
| 2024/12/04 | 4,753 | 4,756 | 4,683 | 4,728 | 805,300 |
| 2024/12/03 | 4,666 | 4,782 | 4,657 | 4,758 | 1,028,100 |
| 2024/12/02 | 4,632 | 4,680 | 4,572 | 4,674 | 1,019,500 |
| 2024/11/29 | 4,569 | 4,655 | 4,562 | 4,638 | 1,226,900 |
| 2024/11/28 | 4,606 | 4,612 | 4,526 | 4,573 | 1,081,800 |
| 2024/11/27 | 4,474 | 4,584 | 4,447 | 4,556 | 1,386,600 |
| 2024/11/26 | 4,494 | 4,555 | 4,458 | 4,484 | 1,314,800 |
| 2024/11/25 | 4,609 | 4,635 | 4,479 | 4,479 | 3,612,000 |
| 2024/11/22 | 4,530 | 4,595 | 4,508 | 4,567 | 993,900 |
| 2024/11/21 | 4,616 | 4,649 | 4,522 | 4,522 | 1,977,900 |
| 2024/11/20 | 4,627 | 4,731 | 4,617 | 4,683 | 1,248,600 |
| 2024/11/19 | 4,604 | 4,648 | 4,584 | 4,628 | 1,068,700 |
| 2024/11/18 | 4,560 | 4,630 | 4,535 | 4,556 | 943,400 |
| 2024/11/15 | 4,676 | 4,734 | 4,574 | 4,574 | 1,121,300 |
| 2024/11/14 | 4,679 | 4,726 | 4,660 | 4,660 | 1,077,600 |
| 2024/11/13 | 4,827 | 4,855 | 4,626 | 4,648 | 1,744,700 |
| 2024/11/12 | 4,895 | 4,961 | 4,864 | 4,897 | 1,214,300 |
| 2024/11/11 | 4,780 | 4,893 | 4,770 | 4,865 | 1,310,800 |
| 2024/11/08 | 4,930 | 4,953 | 4,801 | 4,850 | 1,452,000 |
| 2024/11/07 | 4,832 | 4,858 | 4,764 | 4,838 | 1,578,000 |
| 2024/11/06 | 4,757 | 4,876 | 4,748 | 4,808 | 2,205,000 |
| 2024/11/05 | 4,620 | 4,705 | 4,600 | 4,689 | 1,225,700 |
| 2024/11/01 | 4,541 | 4,622 | 4,528 | 4,604 | 1,053,200 |
| 2024/10/31 | 4,586 | 4,627 | 4,541 | 4,600 | 1,289,300 |
| 2024/10/30 | 4,599 | 4,663 | 4,585 | 4,622 | 4,266,800 |
| 2024/10/29 | 4,588 | 4,643 | 4,575 | 4,588 | 778,800 |
| 2024/10/28 | 4,577 | 4,658 | 4,571 | 4,602 | 897,800 |
| 2024/10/25 | 4,616 | 4,623 | 4,533 | 4,572 | 941,700 |
| 2024/10/24 | 4,580 | 4,657 | 4,536 | 4,640 | 1,055,800 |
| 2024/10/23 | 4,598 | 4,670 | 4,597 | 4,632 | 971,400 |
| 2024/10/22 | 4,656 | 4,676 | 4,573 | 4,609 | 1,048,700 |
| 2024/10/21 | 4,710 | 4,757 | 4,687 | 4,688 | 836,000 |
| 2024/10/18 | 4,709 | 4,770 | 4,672 | 4,701 | 933,900 |
| 2024/10/17 | 4,725 | 4,810 | 4,688 | 4,720 | 1,002,900 |
| 2024/10/16 | 4,585 | 4,705 | 4,564 | 4,681 | 901,800 |