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 |
|---|---|---|---|---|---|
| 2024/07/26 | 4,802 | 4,882 | 4,755 | 4,791 | 1,073,000 |
| 2024/07/25 | 4,750 | 4,813 | 4,676 | 4,787 | 1,202,700 |
| 2024/07/24 | 4,975 | 4,983 | 4,812 | 4,820 | 928,300 |
| 2024/07/23 | 5,002 | 5,076 | 4,990 | 5,015 | 495,600 |
| 2024/07/22 | 5,023 | 5,055 | 4,987 | 5,008 | 673,300 |
| 2024/07/19 | 5,100 | 5,102 | 4,971 | 5,023 | 901,600 |
| 2024/07/18 | 5,057 | 5,155 | 5,051 | 5,074 | 1,113,400 |
| 2024/07/17 | 5,085 | 5,180 | 5,044 | 5,138 | 1,039,600 |
| 2024/07/16 | 5,049 | 5,072 | 4,963 | 5,013 | 943,100 |
| 2024/07/12 | 4,908 | 5,171 | 4,870 | 5,086 | 2,499,900 |
| 2024/07/11 | 4,912 | 4,920 | 4,848 | 4,896 | 1,311,800 |
| 2024/07/10 | 4,950 | 4,963 | 4,853 | 4,855 | 1,341,900 |
| 2024/07/09 | 4,989 | 5,023 | 4,924 | 4,979 | 1,154,600 |
| 2024/07/08 | 5,024 | 5,050 | 4,958 | 5,010 | 1,055,700 |
| 2024/07/05 | 5,063 | 5,097 | 4,994 | 5,032 | 1,276,300 |
| 2024/07/04 | 4,936 | 5,031 | 4,928 | 4,993 | 1,288,300 |
| 2024/07/03 | 4,895 | 4,923 | 4,826 | 4,891 | 1,001,100 |
| 2024/07/02 | 4,803 | 4,866 | 4,760 | 4,853 | 996,700 |
| 2024/07/01 | 4,839 | 4,899 | 4,757 | 4,783 | 1,038,500 |
| 2024/06/28 | 4,720 | 4,737 | 4,661 | 4,721 | 1,545,900 |
| 2024/06/27 | 4,700 | 4,706 | 4,648 | 4,677 | 822,300 |
| 2024/06/26 | 4,700 | 4,736 | 4,666 | 4,720 | 1,247,200 |
| 2024/06/25 | 4,704 | 4,784 | 4,675 | 4,713 | 1,359,200 |
| 2024/06/24 | 4,636 | 4,673 | 4,577 | 4,652 | 847,400 |
| 2024/06/21 | 4,634 | 4,658 | 4,571 | 4,607 | 1,744,300 |
| 2024/06/20 | 4,655 | 4,697 | 4,610 | 4,661 | 949,700 |
| 2024/06/19 | 4,630 | 4,704 | 4,626 | 4,704 | 1,011,500 |
| 2024/06/18 | 4,730 | 4,741 | 4,622 | 4,646 | 1,021,600 |
| 2024/06/17 | 4,763 | 4,768 | 4,609 | 4,664 | 1,830,400 |
| 2024/06/14 | 4,766 | 5,036 | 4,760 | 4,903 | 3,047,600 |
| 2024/06/13 | 4,866 | 4,866 | 4,736 | 4,777 | 957,800 |
| 2024/06/12 | 4,822 | 4,876 | 4,800 | 4,806 | 1,069,600 |
| 2024/06/11 | 4,893 | 4,940 | 4,876 | 4,892 | 862,300 |
| 2024/06/10 | 4,882 | 4,969 | 4,874 | 4,922 | 1,085,200 |
| 2024/06/07 | 4,898 | 4,932 | 4,866 | 4,899 | 647,400 |
| 2024/06/06 | 4,969 | 4,969 | 4,878 | 4,879 | 1,038,400 |
| 2024/06/05 | 4,960 | 5,093 | 4,939 | 4,981 | 1,668,900 |
| 2024/06/04 | 4,920 | 5,026 | 4,908 | 4,988 | 1,535,400 |
| 2024/06/03 | 4,973 | 5,059 | 4,961 | 4,966 | 1,112,600 |
| 2024/05/31 | 4,854 | 4,958 | 4,840 | 4,903 | 3,116,800 |
| 2024/05/30 | 4,712 | 4,791 | 4,656 | 4,784 | 1,752,000 |
| 2024/05/29 | 4,817 | 4,852 | 4,754 | 4,775 | 1,122,000 |
| 2024/05/28 | 4,877 | 4,887 | 4,804 | 4,807 | 1,025,200 |
| 2024/05/27 | 4,897 | 4,897 | 4,813 | 4,877 | 735,600 |
| 2024/05/24 | 4,801 | 4,887 | 4,779 | 4,861 | 1,021,300 |
| 2024/05/23 | 4,965 | 4,980 | 4,826 | 4,935 | 1,602,100 |
| 2024/05/22 | 5,060 | 5,060 | 4,947 | 4,966 | 1,498,600 |
| 2024/05/21 | 5,191 | 5,191 | 5,079 | 5,079 | 862,200 |
| 2024/05/20 | 5,138 | 5,265 | 5,107 | 5,206 | 1,499,900 |
| 2024/05/17 | 5,107 | 5,165 | 5,072 | 5,139 | 1,176,100 |
| 2024/05/16 | 5,240 | 5,287 | 5,158 | 5,207 | 1,292,400 |
| 2024/05/15 | 5,350 | 5,370 | 5,173 | 5,194 | 1,118,900 |
| 2024/05/14 | 5,322 | 5,418 | 5,203 | 5,343 | 1,675,900 |
| 2024/05/13 | 5,438 | 5,443 | 5,287 | 5,392 | 1,882,900 |
| 2024/05/10 | 5,889 | 6,023 | 5,496 | 5,502 | 4,876,300 |
| 2024/05/09 | 5,248 | 5,530 | 5,242 | 5,389 | 1,856,200 |
| 2024/05/08 | 5,378 | 5,405 | 5,283 | 5,326 | 1,435,700 |
| 2024/05/07 | 5,400 | 5,467 | 5,360 | 5,415 | 1,454,900 |
| 2024/05/02 | 5,380 | 5,454 | 5,351 | 5,406 | 1,110,900 |
| 2024/05/01 | 5,362 | 5,428 | 5,323 | 5,393 | 1,154,100 |
| 2024/04/30 | 5,500 | 5,545 | 5,447 | 5,492 | 1,445,000 |
| 2024/04/26 | 5,246 | 5,442 | 5,207 | 5,391 | 1,824,800 |
| 2024/04/25 | 5,503 | 5,550 | 5,274 | 5,290 | 1,662,700 |
| 2024/04/24 | 5,511 | 5,524 | 5,375 | 5,482 | 1,428,600 |
| 2024/04/23 | 5,519 | 5,536 | 5,382 | 5,442 | 1,072,000 |
| 2024/04/22 | 5,523 | 5,548 | 5,417 | 5,467 | 1,333,400 |
| 2024/04/19 | 5,450 | 5,496 | 5,340 | 5,423 | 1,811,400 |
| 2024/04/18 | 5,300 | 5,587 | 5,299 | 5,538 | 1,884,000 |
| 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 |