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 |
|---|---|---|---|---|---|
| 2025/10/17 | 6,637 | 6,734 | 6,603 | 6,685 | 1,138,400 |
| 2025/10/16 | 6,698 | 6,710 | 6,628 | 6,700 | 1,001,900 |
| 2025/10/15 | 6,518 | 6,602 | 6,511 | 6,598 | 963,800 |
| 2025/10/14 | 6,507 | 6,572 | 6,449 | 6,514 | 1,677,800 |
| 2025/10/10 | 6,810 | 6,834 | 6,591 | 6,607 | 1,577,200 |
| 2025/10/09 | 6,910 | 6,919 | 6,786 | 6,800 | 1,471,900 |
| 2025/10/08 | 7,059 | 7,095 | 6,880 | 6,880 | 1,714,000 |
| 2025/10/07 | 6,918 | 7,315 | 6,874 | 6,990 | 4,241,800 |
| 2025/10/06 | 6,715 | 6,880 | 6,631 | 6,873 | 2,534,300 |
| 2025/10/03 | 6,192 | 6,333 | 6,170 | 6,315 | 745,800 |
| 2025/10/02 | 6,325 | 6,347 | 6,218 | 6,238 | 1,089,500 |
| 2025/10/01 | 6,461 | 6,503 | 6,341 | 6,384 | 994,500 |
| 2025/09/30 | 6,550 | 6,586 | 6,495 | 6,532 | 1,219,500 |
| 2025/09/29 | 6,675 | 6,687 | 6,526 | 6,588 | 1,852,100 |
| 2025/09/26 | 6,538 | 6,653 | 6,500 | 6,617 | 1,642,000 |
| 2025/09/25 | 6,433 | 6,496 | 6,412 | 6,463 | 1,557,100 |
| 2025/09/24 | 6,352 | 6,391 | 6,237 | 6,360 | 1,381,500 |
| 2025/09/22 | 6,470 | 6,508 | 6,311 | 6,313 | 1,185,400 |
| 2025/09/19 | 6,519 | 6,644 | 6,441 | 6,442 | 3,117,200 |
| 2025/09/18 | 6,464 | 6,570 | 6,418 | 6,536 | 1,322,900 |
| 2025/09/17 | 6,431 | 6,447 | 6,356 | 6,430 | 968,300 |
| 2025/09/16 | 6,397 | 6,463 | 6,355 | 6,407 | 996,600 |
| 2025/09/12 | 6,503 | 6,504 | 6,411 | 6,440 | 1,342,800 |
| 2025/09/11 | 6,440 | 6,463 | 6,339 | 6,404 | 920,400 |
| 2025/09/10 | 6,408 | 6,468 | 6,361 | 6,454 | 1,205,600 |
| 2025/09/09 | 6,480 | 6,625 | 6,446 | 6,448 | 1,707,100 |
| 2025/09/08 | 6,231 | 6,455 | 6,183 | 6,374 | 1,351,900 |
| 2025/09/05 | 6,169 | 6,233 | 6,117 | 6,160 | 709,800 |
| 2025/09/04 | 6,120 | 6,189 | 6,095 | 6,168 | 760,500 |
| 2025/09/03 | 6,140 | 6,179 | 6,097 | 6,117 | 869,000 |
| 2025/09/02 | 6,100 | 6,184 | 6,071 | 6,161 | 882,500 |
| 2025/09/01 | 6,069 | 6,142 | 6,032 | 6,102 | 584,900 |
| 2025/08/29 | 6,156 | 6,176 | 6,096 | 6,096 | 692,500 |
| 2025/08/28 | 6,155 | 6,232 | 6,100 | 6,214 | 722,400 |
| 2025/08/27 | 6,130 | 6,159 | 6,080 | 6,148 | 620,200 |
| 2025/08/26 | 6,256 | 6,294 | 6,140 | 6,143 | 1,192,400 |
| 2025/08/25 | 6,399 | 6,400 | 6,268 | 6,305 | 698,300 |
| 2025/08/22 | 6,269 | 6,360 | 6,258 | 6,327 | 583,600 |
| 2025/08/21 | 6,255 | 6,309 | 6,231 | 6,288 | 621,000 |
| 2025/08/20 | 6,360 | 6,385 | 6,274 | 6,320 | 914,400 |
| 2025/08/19 | 6,148 | 6,348 | 6,139 | 6,321 | 1,140,600 |
| 2025/08/18 | 6,141 | 6,194 | 6,089 | 6,160 | 832,600 |
| 2025/08/15 | 6,086 | 6,173 | 6,046 | 6,141 | 772,600 |
| 2025/08/14 | 6,151 | 6,170 | 6,001 | 6,030 | 869,200 |
| 2025/08/13 | 6,200 | 6,237 | 6,140 | 6,201 | 1,118,400 |
| 2025/08/12 | 5,968 | 6,266 | 5,913 | 6,200 | 1,776,000 |
| 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 |