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 |
|---|---|---|---|---|---|
| 2024/04/17 | 5,680 | 5,792 | 5,567 | 5,596 | 1,800,900 |
| 2024/04/16 | 5,840 | 5,843 | 5,623 | 5,650 | 2,017,700 |
| 2024/04/15 | 5,847 | 5,974 | 5,780 | 5,936 | 1,449,400 |
| 2024/04/12 | 5,770 | 6,062 | 5,744 | 5,935 | 3,337,900 |
| 2024/04/11 | 5,580 | 5,638 | 5,555 | 5,608 | 1,013,300 |
| 2024/04/10 | 5,772 | 5,787 | 5,685 | 5,693 | 1,460,000 |
| 2024/04/09 | 5,735 | 5,818 | 5,700 | 5,817 | 1,721,400 |
| 2024/04/08 | 5,655 | 5,715 | 5,563 | 5,683 | 1,529,500 |
| 2024/04/05 | 5,549 | 5,670 | 5,469 | 5,608 | 1,722,900 |
| 2024/04/04 | 5,500 | 5,655 | 5,486 | 5,571 | 1,663,900 |
| 2024/04/03 | 5,500 | 5,590 | 5,441 | 5,477 | 2,377,200 |
| 2024/04/02 | 5,687 | 5,750 | 5,495 | 5,589 | 2,074,500 |
| 2024/04/01 | 5,825 | 5,855 | 5,530 | 5,587 | 2,707,400 |
| 2024/03/29 | 5,640 | 5,873 | 5,616 | 5,797 | 3,817,800 |
| 2024/03/28 | 5,560 | 5,745 | 5,529 | 5,616 | 3,598,300 |
| 2024/03/27 | 5,296 | 5,545 | 5,277 | 5,502 | 2,911,800 |
| 2024/03/26 | 5,259 | 5,284 | 5,190 | 5,228 | 1,750,200 |
| 2024/03/25 | 5,420 | 5,420 | 5,254 | 5,260 | 1,977,400 |
| 2024/03/22 | 5,345 | 5,442 | 5,287 | 5,442 | 2,315,900 |
| 2024/03/21 | 5,319 | 5,367 | 5,179 | 5,303 | 3,106,100 |
| 2024/03/19 | 4,900 | 5,252 | 4,900 | 5,243 | 4,137,400 |
| 2024/03/18 | 4,648 | 4,848 | 4,648 | 4,841 | 2,384,600 |
| 2024/03/15 | 4,482 | 4,612 | 4,479 | 4,612 | 2,278,500 |
| 2024/03/14 | 4,475 | 4,500 | 4,430 | 4,492 | 1,394,300 |
| 2024/03/13 | 4,475 | 4,492 | 4,386 | 4,418 | 1,140,600 |
| 2024/03/12 | 4,362 | 4,437 | 4,314 | 4,421 | 1,253,200 |
| 2024/03/11 | 4,427 | 4,433 | 4,352 | 4,391 | 1,447,600 |
| 2024/03/08 | 4,486 | 4,514 | 4,427 | 4,469 | 1,547,300 |
| 2024/03/07 | 4,530 | 4,602 | 4,434 | 4,443 | 1,292,700 |
| 2024/03/06 | 4,515 | 4,604 | 4,496 | 4,535 | 1,344,500 |
| 2024/03/05 | 4,550 | 4,566 | 4,470 | 4,476 | 1,291,500 |
| 2024/03/04 | 4,560 | 4,637 | 4,521 | 4,605 | 1,260,300 |
| 2024/03/01 | 4,406 | 4,532 | 4,385 | 4,511 | 1,148,400 |
| 2024/02/29 | 4,450 | 4,505 | 4,415 | 4,438 | 1,867,200 |
| 2024/02/28 | 4,454 | 4,489 | 4,355 | 4,432 | 2,601,000 |
| 2024/02/27 | 4,565 | 4,571 | 4,445 | 4,467 | 2,099,400 |
| 2024/02/26 | 4,713 | 4,739 | 4,561 | 4,615 | 1,495,100 |
| 2024/02/22 | 4,605 | 4,659 | 4,576 | 4,650 | 1,107,500 |
| 2024/02/21 | 4,595 | 4,636 | 4,581 | 4,614 | 1,299,700 |
| 2024/02/20 | 4,714 | 4,721 | 4,596 | 4,596 | 1,006,900 |
| 2024/02/19 | 4,674 | 4,703 | 4,630 | 4,686 | 668,900 |
| 2024/02/16 | 4,570 | 4,688 | 4,525 | 4,664 | 1,190,700 |
| 2024/02/15 | 4,546 | 4,560 | 4,480 | 4,521 | 1,030,600 |
| 2024/02/14 | 4,538 | 4,570 | 4,480 | 4,486 | 1,365,300 |
| 2024/02/13 | 4,760 | 4,760 | 4,563 | 4,575 | 1,921,900 |
| 2024/02/09 | 4,833 | 4,859 | 4,750 | 4,778 | 1,470,600 |
| 2024/02/08 | 4,760 | 4,813 | 4,702 | 4,805 | 1,244,000 |
| 2024/02/07 | 4,710 | 4,845 | 4,702 | 4,771 | 1,364,200 |
| 2024/02/06 | 4,707 | 4,751 | 4,622 | 4,710 | 1,568,600 |
| 2024/02/05 | 4,633 | 4,862 | 4,582 | 4,789 | 2,040,700 |
| 2024/02/02 | 4,709 | 4,808 | 4,631 | 4,632 | 1,142,200 |
| 2024/02/01 | 4,650 | 4,711 | 4,625 | 4,653 | 1,323,300 |
| 2024/01/31 | 4,590 | 4,684 | 4,579 | 4,676 | 1,147,800 |
| 2024/01/30 | 4,649 | 4,672 | 4,611 | 4,622 | 1,043,500 |
| 2024/01/29 | 4,570 | 4,616 | 4,553 | 4,608 | 1,027,100 |
| 2024/01/26 | 4,554 | 4,603 | 4,528 | 4,548 | 898,100 |
| 2024/01/25 | 4,570 | 4,604 | 4,484 | 4,571 | 1,013,200 |
| 2024/01/24 | 4,616 | 4,683 | 4,557 | 4,564 | 2,255,400 |
| 2024/01/23 | 4,659 | 4,759 | 4,659 | 4,735 | 1,501,700 |
| 2024/01/22 | 4,626 | 4,712 | 4,620 | 4,708 | 2,264,400 |
| 2024/01/19 | 4,538 | 4,546 | 4,464 | 4,519 | 899,600 |
| 2024/01/18 | 4,436 | 4,490 | 4,410 | 4,445 | 850,400 |
| 2024/01/17 | 4,526 | 4,593 | 4,466 | 4,470 | 1,022,400 |
| 2024/01/16 | 4,516 | 4,549 | 4,468 | 4,500 | 787,200 |
| 2024/01/15 | 4,510 | 4,555 | 4,465 | 4,532 | 1,096,700 |
| 2024/01/12 | 4,565 | 4,567 | 4,453 | 4,516 | 1,756,300 |
| 2024/01/11 | 4,466 | 4,541 | 4,459 | 4,495 | 1,213,600 |
| 2024/01/10 | 4,313 | 4,446 | 4,313 | 4,419 | 1,391,800 |
| 2024/01/09 | 4,362 | 4,403 | 4,317 | 4,323 | 1,307,100 |
| 2024/01/05 | 4,204 | 4,347 | 4,194 | 4,289 | 1,726,900 |
| 2024/01/04 | 4,177 | 4,177 | 4,091 | 4,154 | 1,126,100 |
| 2023/12/29 | 4,153 | 4,194 | 4,145 | 4,194 | 962,500 |
| 2023/12/28 | 4,203 | 4,221 | 4,162 | 4,166 | 666,300 |
| 2023/12/27 | 4,188 | 4,250 | 4,180 | 4,231 | 863,200 |
| 2023/12/26 | 4,215 | 4,219 | 4,164 | 4,175 | 837,800 |
| 2023/12/25 | 4,228 | 4,239 | 4,164 | 4,219 | 607,900 |
| 2023/12/22 | 4,238 | 4,243 | 4,152 | 4,172 | 1,274,200 |
| 2023/12/21 | 4,275 | 4,276 | 4,225 | 4,238 | 825,200 |
| 2023/12/20 | 4,306 | 4,369 | 4,276 | 4,341 | 1,349,900 |
| 2023/12/19 | 4,248 | 4,344 | 4,196 | 4,340 | 1,541,900 |
| 2023/12/18 | 4,270 | 4,290 | 4,158 | 4,253 | 1,126,600 |
| 2023/12/15 | 4,212 | 4,357 | 4,203 | 4,357 | 1,826,800 |
| 2023/12/14 | 4,299 | 4,306 | 4,186 | 4,210 | 1,240,100 |
| 2023/12/13 | 4,306 | 4,320 | 4,268 | 4,284 | 1,026,200 |
| 2023/12/12 | 4,318 | 4,359 | 4,290 | 4,296 | 1,389,600 |
| 2023/12/11 | 4,242 | 4,328 | 4,197 | 4,299 | 1,208,500 |
| 2023/12/08 | 4,270 | 4,280 | 4,161 | 4,242 | 2,211,900 |
| 2023/12/07 | 4,324 | 4,350 | 4,306 | 4,338 | 1,731,400 |
| 2023/12/06 | 4,281 | 4,374 | 4,237 | 4,372 | 1,308,400 |
| 2023/12/05 | 4,305 | 4,317 | 4,229 | 4,230 | 950,000 |
| 2023/12/04 | 4,263 | 4,354 | 4,251 | 4,316 | 1,486,900 |
| 2023/12/01 | 4,200 | 4,285 | 4,200 | 4,263 | 1,208,000 |
| 2023/11/30 | 4,157 | 4,196 | 4,117 | 4,174 | 2,262,700 |
| 2023/11/29 | 4,151 | 4,188 | 4,121 | 4,150 | 962,700 |
| 2023/11/28 | 4,194 | 4,216 | 4,129 | 4,155 | 830,800 |
| 2023/11/27 | 4,265 | 4,267 | 4,159 | 4,168 | 800,300 |
| 2023/11/24 | 4,200 | 4,247 | 4,190 | 4,227 | 1,032,500 |
| 2023/11/22 | 4,111 | 4,160 | 4,089 | 4,160 | 789,900 |
| 2023/11/21 | 4,174 | 4,174 | 4,108 | 4,115 | 1,480,200 |
| 2023/11/20 | 4,180 | 4,218 | 4,160 | 4,166 | 1,876,000 |
| 2023/11/17 | 4,311 | 4,318 | 4,138 | 4,151 | 2,430,800 |
| 2023/11/16 | 4,275 | 4,312 | 4,248 | 4,300 | 1,563,500 |
| 2023/11/15 | 4,265 | 4,320 | 4,203 | 4,290 | 2,134,900 |
| 2023/11/14 | 4,158 | 4,252 | 4,096 | 4,212 | 2,497,800 |
| 2023/11/13 | 4,110 | 4,174 | 4,068 | 4,135 | 2,387,700 |
| 2023/11/10 | 3,910 | 4,040 | 3,904 | 4,024 | 1,759,300 |
| 2023/11/09 | 3,891 | 3,990 | 3,849 | 3,974 | 1,466,400 |
| 2023/11/08 | 3,967 | 3,971 | 3,808 | 3,831 | 1,742,900 |
| 2023/11/07 | 4,006 | 4,006 | 3,891 | 3,902 | 1,186,200 |
| 2023/11/06 | 4,047 | 4,055 | 3,987 | 4,005 | 1,666,900 |
| 2023/11/02 | 3,931 | 3,972 | 3,903 | 3,921 | 1,663,900 |
| 2023/11/01 | 3,824 | 3,888 | 3,824 | 3,879 | 1,741,000 |
| 2023/10/31 | 3,719 | 3,788 | 3,662 | 3,754 | 1,742,300 |
| 2023/10/30 | 3,711 | 3,748 | 3,678 | 3,711 | 8,275,600 |
| 2023/10/27 | 3,636 | 3,731 | 3,606 | 3,723 | 1,432,300 |
| 2023/10/26 | 3,687 | 3,703 | 3,595 | 3,637 | 1,250,500 |
| 2023/10/25 | 3,721 | 3,772 | 3,710 | 3,732 | 833,300 |
| 2023/10/24 | 3,717 | 3,751 | 3,613 | 3,694 | 1,323,400 |
| 2023/10/23 | 3,742 | 3,762 | 3,704 | 3,707 | 1,029,500 |
| 2023/10/20 | 3,686 | 3,753 | 3,651 | 3,726 | 1,046,600 |
| 2023/10/19 | 3,685 | 3,753 | 3,682 | 3,715 | 843,300 |
| 2023/10/18 | 3,768 | 3,792 | 3,700 | 3,740 | 932,900 |
| 2023/10/17 | 3,765 | 3,794 | 3,721 | 3,746 | 1,187,800 |
| 2023/10/16 | 3,717 | 3,717 | 3,638 | 3,695 | 1,184,000 |
| 2023/10/13 | 3,764 | 3,792 | 3,722 | 3,751 | 1,403,400 |
| 2023/10/12 | 3,816 | 3,849 | 3,788 | 3,830 | 1,259,200 |
| 2023/10/11 | 3,849 | 3,883 | 3,755 | 3,776 | 1,606,300 |
| 2023/10/10 | 3,780 | 3,846 | 3,775 | 3,810 | 1,741,900 |
| 2023/10/06 | 3,683 | 3,775 | 3,680 | 3,720 | 1,435,700 |
| 2023/10/05 | 3,576 | 3,682 | 3,559 | 3,682 | 1,694,500 |
| 2023/10/04 | 3,713 | 3,731 | 3,528 | 3,542 | 2,035,400 |
| 2023/10/03 | 3,809 | 3,834 | 3,744 | 3,783 | 1,080,400 |
| 2023/10/02 | 3,902 | 3,953 | 3,832 | 3,841 | 1,069,700 |
| 2023/09/29 | 3,896 | 3,916 | 3,850 | 3,886 | 1,617,800 |
| 2023/09/28 | 3,920 | 3,936 | 3,841 | 3,906 | 1,777,200 |
| 2023/09/27 | 3,846 | 3,969 | 3,830 | 3,958 | 1,573,600 |
| 2023/09/26 | 3,950 | 3,950 | 3,889 | 3,900 | 869,000 |
| 2023/09/25 | 3,979 | 3,987 | 3,949 | 3,950 | 1,251,000 |
| 2023/09/22 | 3,901 | 4,013 | 3,887 | 3,943 | 1,527,400 |
| 2023/09/21 | 4,013 | 4,063 | 3,960 | 3,971 | 1,267,800 |
| 2023/09/20 | 4,126 | 4,133 | 4,039 | 4,042 | 1,557,600 |
| 2023/09/19 | 4,033 | 4,111 | 3,990 | 4,085 | 1,637,000 |
| 2023/09/15 | 4,042 | 4,121 | 4,033 | 4,049 | 2,559,400 |
| 2023/09/14 | 3,985 | 4,039 | 3,972 | 4,002 | 1,473,700 |
| 2023/09/13 | 4,032 | 4,054 | 3,942 | 3,966 | 1,368,600 |
| 2023/09/12 | 4,003 | 4,047 | 3,927 | 4,033 | 1,274,000 |
| 2023/09/11 | 4,097 | 4,104 | 3,894 | 3,965 | 2,566,100 |
| 2023/09/08 | 4,155 | 4,190 | 4,084 | 4,109 | 2,058,600 |
| 2023/09/07 | 4,086 | 4,185 | 4,084 | 4,136 | 1,515,600 |
| 2023/09/06 | 4,089 | 4,095 | 4,052 | 4,075 | 1,616,400 |
| 2023/09/05 | 3,980 | 4,089 | 3,977 | 4,073 | 1,970,800 |
| 2023/09/04 | 3,816 | 3,951 | 3,809 | 3,951 | 1,895,100 |
| 2023/09/01 | 3,729 | 3,805 | 3,713 | 3,797 | 1,535,700 |
| 2023/08/31 | 3,708 | 3,746 | 3,702 | 3,729 | 1,817,800 |
| 2023/08/30 | 3,698 | 3,717 | 3,671 | 3,687 | 998,900 |
| 2023/08/29 | 3,675 | 3,688 | 3,644 | 3,688 | 931,500 |
| 2023/08/28 | 3,602 | 3,671 | 3,584 | 3,662 | 1,224,000 |
| 2023/08/25 | 3,535 | 3,586 | 3,522 | 3,566 | 916,900 |
| 2023/08/24 | 3,561 | 3,577 | 3,540 | 3,559 | 950,200 |
| 2023/08/23 | 3,553 | 3,598 | 3,535 | 3,576 | 884,200 |
| 2023/08/22 | 3,560 | 3,576 | 3,510 | 3,566 | 915,600 |
| 2023/08/21 | 3,520 | 3,592 | 3,511 | 3,570 | 1,269,300 |
| 2023/08/18 | 3,500 | 3,519 | 3,471 | 3,491 | 1,316,800 |
| 2023/08/17 | 3,595 | 3,608 | 3,518 | 3,543 | 1,877,300 |
| 2023/08/16 | 3,626 | 3,642 | 3,589 | 3,589 | 1,149,500 |
| 2023/08/15 | 3,691 | 3,718 | 3,659 | 3,664 | 1,412,600 |
| 2023/08/14 | 3,796 | 3,799 | 3,687 | 3,692 | 1,475,600 |
| 2023/08/10 | 3,728 | 3,817 | 3,705 | 3,801 | 1,539,500 |
| 2023/08/09 | 3,732 | 3,739 | 3,675 | 3,712 | 794,200 |
| 2023/08/08 | 3,703 | 3,741 | 3,685 | 3,733 | 1,411,900 |
| 2023/08/07 | 3,620 | 3,695 | 3,615 | 3,670 | 1,192,200 |
| 2023/08/04 | 3,657 | 3,657 | 3,603 | 3,626 | 1,006,800 |
| 2023/08/03 | 3,691 | 3,731 | 3,663 | 3,663 | 1,361,000 |
| 2023/08/02 | 3,781 | 3,798 | 3,697 | 3,707 | 995,100 |
| 2023/08/01 | 3,821 | 3,839 | 3,790 | 3,827 | 1,098,400 |
| 2023/07/31 | 3,782 | 3,825 | 3,774 | 3,806 | 1,892,200 |
| 2023/07/28 | 3,642 | 3,761 | 3,607 | 3,724 | 2,743,900 |
| 2023/07/27 | 3,727 | 3,789 | 3,723 | 3,779 | 1,262,600 |
| 2023/07/26 | 3,672 | 3,710 | 3,648 | 3,701 | 1,494,400 |
| 2023/07/25 | 3,701 | 3,719 | 3,685 | 3,713 | 1,154,700 |
| 2023/07/24 | 3,700 | 3,739 | 3,692 | 3,695 | 1,698,200 |
| 2023/07/21 | 3,649 | 3,667 | 3,588 | 3,647 | 1,494,700 |
| 2023/07/20 | 3,627 | 3,678 | 3,627 | 3,663 | 1,521,200 |
| 2023/07/19 | 3,550 | 3,633 | 3,533 | 3,622 | 1,631,400 |
| 2023/07/18 | 3,510 | 3,560 | 3,500 | 3,528 | 1,160,200 |
| 2023/07/14 | 3,575 | 3,617 | 3,524 | 3,539 | 1,303,400 |
| 2023/07/13 | 3,557 | 3,582 | 3,524 | 3,565 | 783,200 |
| 2023/07/12 | 3,606 | 3,606 | 3,527 | 3,545 | 809,200 |
| 2023/07/11 | 3,596 | 3,613 | 3,562 | 3,572 | 1,056,900 |
| 2023/07/10 | 3,510 | 3,603 | 3,507 | 3,570 | 1,794,700 |
| 2023/07/07 | 3,576 | 3,599 | 3,528 | 3,528 | 1,236,800 |
| 2023/07/06 | 3,590 | 3,624 | 3,559 | 3,589 | 986,400 |
| 2023/07/05 | 3,589 | 3,615 | 3,556 | 3,609 | 1,151,000 |
| 2023/07/04 | 3,616 | 3,644 | 3,610 | 3,617 | 935,200 |
| 2023/07/03 | 3,590 | 3,645 | 3,581 | 3,623 | 1,382,900 |
| 2023/06/30 | 3,574 | 3,594 | 3,524 | 3,553 | 1,156,400 |
| 2023/06/29 | 3,592 | 3,651 | 3,575 | 3,588 | 1,233,200 |
| 2023/06/28 | 3,555 | 3,614 | 3,538 | 3,598 | 1,284,300 |
| 2023/06/27 | 3,616 | 3,622 | 3,487 | 3,535 | 1,787,700 |
| 2023/06/26 | 3,644 | 3,645 | 3,589 | 3,618 | 1,022,400 |