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 |
|---|---|---|---|---|---|
| 2026/06/05 | 3,500 | 3,581 | 3,493 | 3,550 | 3,969,500 |
| 2026/06/04 | 3,571 | 3,609 | 3,505 | 3,518 | 4,107,400 |
| 2026/06/03 | 3,699 | 3,700 | 3,615 | 3,641 | 2,483,400 |
| 2026/06/02 | 3,555 | 3,681 | 3,495 | 3,677 | 4,450,700 |
| 2026/06/01 | 3,688 | 3,716 | 3,584 | 3,601 | 3,866,800 |
| 2026/05/29 | 3,701 | 3,799 | 3,670 | 3,717 | 6,197,000 |
| 2026/05/28 | 3,729 | 3,733 | 3,627 | 3,652 | 3,649,300 |
| 2026/05/27 | 3,900 | 3,913 | 3,706 | 3,713 | 5,016,100 |
| 2026/05/26 | 3,897 | 4,003 | 3,855 | 3,956 | 4,314,500 |
| 2026/05/25 | 3,811 | 3,876 | 3,775 | 3,869 | 3,578,200 |
| 2026/05/22 | 3,747 | 3,786 | 3,627 | 3,741 | 4,388,500 |
| 2026/05/21 | 3,818 | 3,842 | 3,751 | 3,806 | 4,586,500 |
| 2026/05/20 | 3,855 | 3,913 | 3,744 | 3,748 | 7,607,100 |
| 2026/05/19 | 3,852 | 4,034 | 3,852 | 3,955 | 5,088,500 |
| 2026/05/18 | 4,179 | 4,212 | 3,980 | 3,981 | 4,248,300 |
| 2026/05/15 | 4,400 | 4,404 | 4,180 | 4,232 | 4,057,900 |
| 2026/05/14 | 4,450 | 4,532 | 4,353 | 4,418 | 6,509,000 |
| 2026/05/13 | 4,816 | 4,916 | 4,808 | 4,870 | 1,785,000 |
| 2026/05/12 | 4,840 | 4,908 | 4,819 | 4,886 | 1,851,400 |
| 2026/05/11 | 4,800 | 4,858 | 4,734 | 4,816 | 1,977,500 |
| 2026/05/08 | 4,818 | 4,845 | 4,704 | 4,756 | 2,302,100 |
| 2026/05/07 | 4,819 | 4,877 | 4,780 | 4,790 | 3,145,300 |
| 2026/05/01 | 4,796 | 4,823 | 4,728 | 4,735 | 2,512,900 |
| 2026/04/30 | 4,818 | 4,883 | 4,741 | 4,843 | 4,930,500 |
| 2026/04/28 | 4,728 | 4,776 | 4,694 | 4,773 | 2,217,200 |
| 2026/04/27 | 4,642 | 4,757 | 4,600 | 4,676 | 1,976,400 |
| 2026/04/24 | 4,617 | 4,693 | 4,604 | 4,682 | 1,719,200 |
| 2026/04/23 | 4,636 | 4,706 | 4,611 | 4,678 | 2,122,000 |
| 2026/04/22 | 4,651 | 4,701 | 4,615 | 4,615 | 2,011,600 |
| 2026/04/21 | 4,680 | 4,733 | 4,662 | 4,721 | 1,649,500 |
| 2026/04/20 | 4,683 | 4,725 | 4,665 | 4,688 | 1,653,400 |
| 2026/04/17 | 4,733 | 4,742 | 4,652 | 4,653 | 1,812,900 |
| 2026/04/16 | 4,800 | 4,857 | 4,733 | 4,745 | 2,240,500 |
| 2026/04/15 | 4,904 | 4,934 | 4,805 | 4,813 | 1,953,100 |
| 2026/04/14 | 4,784 | 4,876 | 4,733 | 4,836 | 2,188,100 |
| 2026/04/13 | 4,778 | 4,828 | 4,704 | 4,727 | 2,060,200 |
| 2026/04/10 | 4,909 | 4,916 | 4,806 | 4,806 | 2,284,300 |
| 2026/04/09 | 5,025 | 5,059 | 4,919 | 4,919 | 3,768,600 |
| 2026/04/08 | 4,952 | 4,955 | 4,776 | 4,955 | 3,981,300 |
| 2026/04/07 | 4,623 | 4,697 | 4,623 | 4,672 | 2,116,600 |
| 2026/04/06 | 4,592 | 4,620 | 4,539 | 4,553 | 1,800,000 |
| 2026/04/03 | 4,579 | 4,593 | 4,515 | 4,550 | 1,139,800 |
| 2026/03/27 | 4,539 | 4,568 | 4,454 | 4,481 | 3,897,400 |
| 2026/03/26 | 4,640 | 4,655 | 4,543 | 4,587 | 2,256,800 |
| 2026/03/25 | 4,649 | 4,653 | 4,579 | 4,627 | 2,701,300 |
| 2026/03/24 | 4,494 | 4,527 | 4,447 | 4,509 | 2,980,900 |
| 2026/03/23 | 4,468 | 4,499 | 4,317 | 4,344 | 3,255,300 |
| 2026/03/19 | 4,722 | 4,747 | 4,656 | 4,678 | 3,554,400 |
| 2026/03/18 | 4,930 | 4,941 | 4,856 | 4,862 | 3,016,000 |
| 2026/03/17 | 4,883 | 4,914 | 4,835 | 4,860 | 1,737,400 |
| 2026/03/16 | 4,771 | 4,841 | 4,745 | 4,820 | 2,473,700 |
| 2026/03/13 | 4,685 | 4,833 | 4,684 | 4,790 | 3,739,000 |
| 2026/03/12 | 4,852 | 4,868 | 4,742 | 4,793 | 3,182,800 |
| 2026/03/11 | 5,050 | 5,062 | 4,949 | 4,992 | 2,541,200 |
| 2026/03/10 | 4,886 | 5,006 | 4,847 | 4,948 | 2,280,700 |
| 2026/03/09 | 4,773 | 4,828 | 4,680 | 4,816 | 3,048,400 |
| 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 |