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 |
|---|---|---|---|---|---|
| 2026/03/06 | 5,045 | 5,099 | 4,941 | 5,083 | 2,702,700 |
| 2026/03/05 | 4,938 | 5,045 | 4,929 | 4,975 | 3,068,400 |
| 2026/03/04 | 4,980 | 5,002 | 4,812 | 4,834 | 2,789,000 |
| 2026/03/03 | 5,203 | 5,244 | 5,086 | 5,113 | 2,897,000 |
| 2026/03/02 | 5,142 | 5,341 | 5,128 | 5,341 | 2,698,600 |
| 2026/02/27 | 5,237 | 5,333 | 5,183 | 5,288 | 3,423,300 |
| 2026/02/26 | 5,357 | 5,358 | 5,188 | 5,195 | 3,527,300 |
| 2026/02/25 | 5,113 | 5,249 | 5,066 | 5,201 | 3,206,300 |
| 2026/02/24 | 5,009 | 5,101 | 4,957 | 5,075 | 3,230,000 |
| 2026/02/20 | 4,950 | 5,070 | 4,892 | 5,044 | 2,962,300 |
| 2026/02/19 | 4,813 | 5,002 | 4,788 | 4,983 | 2,718,400 |
| 2026/02/18 | 4,890 | 4,917 | 4,811 | 4,830 | 2,293,500 |
| 2026/02/17 | 5,000 | 5,040 | 4,823 | 4,842 | 2,876,100 |
| 2026/02/16 | 5,038 | 5,090 | 4,938 | 5,025 | 2,690,900 |
| 2026/02/13 | 5,050 | 5,093 | 4,980 | 4,980 | 3,640,600 |
| 2026/02/12 | 4,961 | 5,154 | 4,961 | 5,120 | 3,698,200 |
| 2026/02/10 | 4,989 | 5,133 | 4,924 | 5,119 | 3,024,100 |
| 2026/02/09 | 4,970 | 5,043 | 4,839 | 4,901 | 4,735,700 |
| 2026/02/06 | 4,604 | 4,620 | 4,516 | 4,620 | 2,415,700 |
| 2026/02/05 | 4,599 | 4,613 | 4,530 | 4,604 | 3,668,500 |
| 2026/02/04 | 4,390 | 4,506 | 4,349 | 4,506 | 2,080,000 |
| 2026/02/03 | 4,307 | 4,420 | 4,292 | 4,420 | 2,567,600 |
| 2026/02/02 | 4,350 | 4,378 | 4,248 | 4,263 | 2,347,500 |
| 2026/01/30 | 4,295 | 4,321 | 4,233 | 4,295 | 3,042,000 |
| 2026/01/29 | 4,215 | 4,262 | 4,125 | 4,251 | 2,300,600 |
| 2026/01/28 | 4,174 | 4,278 | 4,157 | 4,214 | 2,715,200 |
| 2026/01/27 | 4,166 | 4,241 | 4,114 | 4,241 | 3,321,900 |
| 2026/01/26 | 4,111 | 4,202 | 4,104 | 4,191 | 2,949,500 |
| 2026/01/23 | 4,208 | 4,244 | 4,183 | 4,200 | 2,018,600 |
| 2026/01/22 | 4,170 | 4,194 | 4,123 | 4,152 | 2,571,700 |
| 2026/01/21 | 4,105 | 4,130 | 4,051 | 4,104 | 2,780,000 |
| 2026/01/20 | 4,193 | 4,193 | 4,120 | 4,175 | 1,992,400 |
| 2026/01/19 | 4,246 | 4,274 | 4,175 | 4,216 | 1,749,800 |
| 2026/01/16 | 4,258 | 4,297 | 4,242 | 4,248 | 1,942,100 |
| 2026/01/15 | 4,272 | 4,333 | 4,246 | 4,302 | 2,128,100 |
| 2026/01/14 | 4,300 | 4,327 | 4,235 | 4,283 | 2,767,600 |
| 2026/01/13 | 4,197 | 4,263 | 4,132 | 4,252 | 3,658,800 |
| 2026/01/09 | 4,031 | 4,106 | 4,005 | 4,078 | 2,973,600 |
| 2026/01/08 | 4,130 | 4,171 | 4,067 | 4,067 | 3,292,800 |
| 2026/01/07 | 3,917 | 4,077 | 3,893 | 4,033 | 3,193,700 |
| 2026/01/06 | 3,948 | 4,070 | 3,937 | 4,018 | 2,821,500 |
| 2026/01/05 | 3,950 | 3,967 | 3,870 | 3,903 | 2,691,100 |
| 2025/12/30 | 3,951 | 3,972 | 3,919 | 3,932 | 2,069,800 |
| 2025/12/29 | 3,984 | 4,024 | 3,943 | 3,978 | 1,487,400 |
| 2025/12/29 | 1 -> 2.00 分割 | ||||
| 2025/12/26 | 8,046 | 8,070 | 7,871 | 7,928 | 706,100 |
| 2025/12/25 | 7,955 | 8,017 | 7,885 | 7,990 | 432,100 |
| 2025/12/24 | 7,904 | 7,969 | 7,854 | 7,897 | 878,000 |
| 2025/12/23 | 7,958 | 8,009 | 7,920 | 7,950 | 1,050,100 |
| 2025/12/22 | 8,030 | 8,041 | 7,933 | 7,959 | 1,113,200 |
| 2025/12/19 | 7,945 | 8,200 | 7,826 | 8,031 | 3,212,700 |
| 2025/12/18 | 7,891 | 7,953 | 7,807 | 7,864 | 1,468,200 |
| 2025/12/17 | 7,940 | 7,959 | 7,805 | 7,847 | 1,753,400 |
| 2025/12/16 | 8,025 | 8,085 | 7,848 | 7,870 | 1,668,600 |
| 2025/12/15 | 7,862 | 8,081 | 7,842 | 8,041 | 1,775,400 |
| 2025/12/12 | 7,690 | 7,963 | 7,591 | 7,864 | 2,403,300 |
| 2025/12/11 | 7,744 | 7,744 | 7,508 | 7,591 | 1,119,600 |
| 2025/12/10 | 7,560 | 7,718 | 7,530 | 7,664 | 1,984,500 |
| 2025/12/09 | 7,590 | 7,593 | 7,428 | 7,534 | 1,760,800 |
| 2025/12/08 | 7,343 | 7,589 | 7,322 | 7,576 | 1,538,300 |
| 2025/12/05 | 7,407 | 7,419 | 7,277 | 7,319 | 1,059,900 |
| 2025/12/04 | 7,393 | 7,475 | 7,343 | 7,475 | 1,224,000 |
| 2025/12/03 | 7,369 | 7,412 | 7,312 | 7,390 | 1,433,000 |
| 2025/12/02 | 7,317 | 7,367 | 7,159 | 7,338 | 1,634,700 |
| 2025/12/01 | 7,440 | 7,476 | 7,155 | 7,287 | 1,414,400 |
| 2025/11/28 | 7,500 | 7,582 | 7,453 | 7,542 | 1,221,300 |
| 2025/11/27 | 7,660 | 7,686 | 7,536 | 7,574 | 1,142,700 |
| 2025/11/26 | 7,457 | 7,578 | 7,422 | 7,548 | 1,292,300 |
| 2025/11/25 | 7,397 | 7,457 | 7,306 | 7,420 | 1,633,900 |
| 2025/11/21 | 7,106 | 7,325 | 7,066 | 7,254 | 2,536,200 |
| 2025/11/20 | 7,114 | 7,217 | 7,043 | 7,116 | 1,176,900 |
| 2025/11/19 | 7,014 | 7,079 | 6,895 | 7,046 | 1,279,700 |
| 2025/11/18 | 7,090 | 7,122 | 6,905 | 6,918 | 1,070,000 |
| 2025/11/17 | 7,207 | 7,222 | 7,068 | 7,165 | 982,100 |
| 2025/11/14 | 7,183 | 7,290 | 7,116 | 7,285 | 1,284,700 |
| 2025/11/13 | 7,280 | 7,315 | 7,111 | 7,165 | 1,565,900 |
| 2025/11/12 | 7,318 | 7,380 | 7,120 | 7,281 | 2,634,400 |
| 2025/11/11 | 6,858 | 6,877 | 6,749 | 6,818 | 865,300 |
| 2025/11/10 | 6,800 | 6,892 | 6,776 | 6,813 | 1,118,600 |
| 2025/11/07 | 6,676 | 6,797 | 6,668 | 6,731 | 1,311,100 |
| 2025/11/06 | 6,583 | 6,658 | 6,551 | 6,643 | 907,000 |
| 2025/11/05 | 6,655 | 6,667 | 6,444 | 6,558 | 1,488,700 |
| 2025/11/04 | 6,594 | 6,599 | 6,465 | 6,567 | 1,072,800 |
| 2025/10/31 | 6,625 | 6,713 | 6,581 | 6,581 | 1,156,500 |
| 2025/10/30 | 6,560 | 6,632 | 6,487 | 6,611 | 4,188,100 |
| 2025/10/29 | 6,715 | 6,720 | 6,510 | 6,560 | 1,307,500 |
| 2025/10/28 | 6,854 | 6,885 | 6,721 | 6,730 | 867,900 |
| 2025/10/27 | 6,870 | 6,880 | 6,793 | 6,835 | 959,800 |
| 2025/10/24 | 6,854 | 6,854 | 6,727 | 6,754 | 934,000 |
| 2025/10/23 | 6,760 | 6,867 | 6,716 | 6,867 | 917,600 |
| 2025/10/22 | 6,801 | 6,826 | 6,724 | 6,759 | 989,700 |
| 2025/10/21 | 6,899 | 6,925 | 6,727 | 6,744 | 1,097,400 |
| 2025/10/20 | 6,760 | 6,870 | 6,690 | 6,843 | 1,617,600 |
| 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 |