日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2012/12/28 2,860 2,868 2,795 2,847 3,362,000
2012/12/27 2,784 2,838 2,768 2,828 3,384,000
2012/12/26 2,735 2,742 2,695 2,742 2,249,000
2012/12/25 2,717 2,753 2,688 2,701 2,190,000
2012/12/21 2,614 2,699 2,613 2,643 4,076,000
2012/12/20 2,529 2,574 2,522 2,567 3,281,000
2012/12/19 2,546 2,568 2,499 2,567 3,861,000
2012/12/18 2,450 2,531 2,443 2,525 4,703,000
2012/12/17 2,406 2,449 2,394 2,437 3,358,000
2012/12/14 2,365 2,379 2,351 2,356 4,847,000
2012/12/13 2,357 2,392 2,354 2,381 2,634,000
2012/12/12 2,296 2,319 2,289 2,319 1,435,000
2012/12/11 2,294 2,294 2,261 2,272 1,058,000
2012/12/10 2,301 2,301 2,277 2,294 904,000
2012/12/07 2,299 2,299 2,276 2,282 1,303,000
2012/12/06 2,313 2,327 2,269 2,278 1,830,000
2012/12/05 2,297 2,310 2,271 2,282 1,826,000
2012/12/04 2,315 2,341 2,305 2,315 2,111,000
2012/12/03 2,267 2,335 2,261 2,315 3,176,000
2012/11/30 2,262 2,275 2,240 2,243 1,996,000
2012/11/29 2,271 2,273 2,241 2,260 1,750,000
2012/11/28 2,271 2,285 2,252 2,252 1,343,000
2012/11/27 2,245 2,293 2,237 2,285 2,198,000
2012/11/26 2,332 2,334 2,257 2,263 2,115,000
2012/11/22 2,282 2,301 2,260 2,300 1,985,000
2012/11/21 2,330 2,330 2,261 2,266 2,295,000
2012/11/20 2,319 2,338 2,295 2,302 1,837,000
2012/11/19 2,320 2,345 2,301 2,323 2,838,000
2012/11/16 2,271 2,288 2,248 2,277 2,691,000
2012/11/15 2,217 2,267 2,217 2,267 2,917,000
2012/11/14 2,114 2,174 2,112 2,167 1,956,000
2012/11/13 2,149 2,158 2,097 2,119 2,195,000
2012/11/12 2,169 2,178 2,137 2,137 1,884,000
2012/11/09 2,169 2,205 2,169 2,187 2,908,000
2012/11/08 2,237 2,254 2,208 2,212 2,165,000
2012/11/07 2,292 2,294 2,253 2,265 1,589,000
2012/11/06 2,289 2,289 2,264 2,275 1,446,000
2012/11/05 2,284 2,294 2,278 2,288 1,769,000
2012/11/02 2,256 2,290 2,253 2,287 2,606,000
2012/11/01 2,214 2,236 2,204 2,221 1,603,000
2012/10/31 2,187 2,213 2,172 2,204 1,847,000
2012/10/30 2,208 2,221 2,166 2,169 2,393,000
2012/10/29 2,175 2,221 2,175 2,207 1,561,000
2012/10/26 2,207 2,224 2,170 2,171 1,654,000
2012/10/25 2,200 2,211 2,180 2,200 1,360,000
2012/10/24 2,187 2,227 2,186 2,201 1,569,000
2012/10/23 2,220 2,232 2,185 2,208 2,493,000
2012/10/22 2,181 2,220 2,171 2,218 1,546,000
2012/10/19 2,187 2,210 2,182 2,200 1,695,000
2012/10/18 2,199 2,233 2,187 2,192 3,247,000
2012/10/17 2,145 2,182 2,138 2,163 2,430,000
2012/10/16 2,092 2,135 2,092 2,133 2,494,000
2012/10/15 2,097 2,104 2,075 2,082 2,194,000
2012/10/12 2,108 2,134 2,102 2,110 2,484,000
2012/10/11 2,110 2,120 2,060 2,089 3,448,000
2012/10/10 2,108 2,144 2,103 2,128 2,553,000
2012/10/09 2,140 2,179 2,130 2,148 2,402,000
2012/10/05 2,121 2,139 2,082 2,139 2,714,000
2012/10/04 2,064 2,135 2,055 2,119 4,064,000
2012/10/03 1,999 2,054 1,996 2,038 2,072,000
2012/10/02 2,038 2,040 1,997 2,001 2,150,000
2012/10/01 2,049 2,050 2,019 2,033 2,169,000
2012/09/28 2,119 2,123 2,071 2,072 2,682,000
2012/09/27 2,071 2,106 2,053 2,102 2,225,000
2012/09/26 2,082 2,120 2,079 2,095 2,928,000
2012/09/25 2,075 2,108 2,067 2,105 2,742,000
2012/09/24 2,073 2,082 2,046 2,078 2,128,000
2012/09/21 2,070 2,094 2,064 2,079 2,242,000
2012/09/20 2,124 2,132 2,072 2,077 5,089,000
2012/09/19 2,114 2,146 2,090 2,140 6,691,000
2012/09/18 2,099 2,114 2,074 2,108 4,402,000
2012/09/14 2,016 2,091 2,016 2,085 6,153,000
2012/09/13 1,983 1,990 1,961 1,976 1,466,000
2012/09/12 1,961 2,010 1,955 1,996 1,697,000
2012/09/11 1,987 1,990 1,944 1,961 2,469,000
2012/09/10 1,994 2,022 1,988 2,015 1,622,000
2012/09/07 1,991 2,004 1,972 1,996 2,474,000
2012/09/06 1,911 1,950 1,877 1,950 3,080,000
2012/09/05 1,929 1,929 1,904 1,907 1,986,000
2012/09/04 1,930 1,934 1,910 1,928 1,795,000
2012/09/03 1,916 1,958 1,913 1,922 1,828,000
2012/08/31 1,925 1,940 1,909 1,909 2,105,000
2012/08/30 1,964 1,968 1,925 1,939 1,437,000
2012/08/29 1,948 1,968 1,940 1,954 1,582,000
2012/08/28 1,984 1,989 1,924 1,936 2,498,000
2012/08/27 2,000 2,008 1,971 1,975 1,178,000
2012/08/24 1,957 1,979 1,951 1,974 1,394,000
2012/08/23 1,993 1,998 1,978 1,992 1,543,000
2012/08/22 2,010 2,022 1,970 1,992 2,127,000
2012/08/21 2,012 2,032 1,999 2,014 1,211,000
2012/08/20 2,031 2,034 2,006 2,011 1,572,000
2012/08/17 1,984 2,037 1,984 2,024 2,996,000
2012/08/16 1,916 1,985 1,916 1,979 2,284,000
2012/08/15 1,917 1,929 1,897 1,911 1,773,000
2012/08/14 1,968 1,980 1,904 1,907 3,392,000
2012/08/13 1,917 1,962 1,905 1,957 2,058,000
2012/08/10 1,958 1,967 1,908 1,921 3,439,000
2012/08/09 1,963 1,996 1,963 1,977 2,709,000
2012/08/08 1,979 2,007 1,962 1,976 2,496,000
2012/08/07 1,994 2,008 1,972 1,975 2,069,000
2012/08/06 2,002 2,002 1,987 1,995 1,781,000
2012/08/03 1,953 1,971 1,951 1,965 1,959,000
2012/08/02 1,970 2,003 1,958 1,986 3,047,000
2012/08/01 1,963 1,977 1,941 1,970 1,731,000
2012/07/31 1,950 1,982 1,946 1,972 2,357,000
2012/07/30 1,938 1,955 1,932 1,955 2,217,000
2012/07/27 1,895 1,932 1,892 1,926 3,112,000
2012/07/26 1,823 1,869 1,819 1,859 2,394,000
2012/07/25 1,800 1,832 1,784 1,803 3,064,000
2012/07/24 1,843 1,859 1,781 1,818 2,717,000
2012/07/23 1,856 1,881 1,838 1,850 2,781,000
2012/07/20 1,916 1,929 1,869 1,881 3,288,000
2012/07/19 1,913 1,930 1,903 1,914 2,346,000
2012/07/18 1,905 1,936 1,902 1,907 2,264,000
2012/07/17 1,856 1,911 1,848 1,895 2,753,000
2012/07/13 1,841 1,869 1,831 1,854 3,165,000
2012/07/12 1,887 1,908 1,839 1,845 3,751,000
2012/07/11 1,865 1,890 1,849 1,886 2,443,000
2012/07/10 1,871 1,892 1,843 1,858 2,163,000
2012/07/09 1,890 1,903 1,858 1,861 2,571,000
2012/07/06 1,883 1,947 1,879 1,902 3,325,000
2012/07/05 1,928 1,935 1,878 1,891 2,658,000
2012/07/04 1,936 1,954 1,923 1,929 2,192,000
2012/07/03 1,932 1,960 1,927 1,935 2,523,000
2012/07/02 1,958 1,965 1,897 1,927 2,960,000
2012/06/29 1,886 1,949 1,869 1,941 4,073,000
2012/06/28 1,869 1,891 1,864 1,888 2,687,000
2012/06/27 1,800 1,851 1,795 1,842 2,274,000
2012/06/26 1,796 1,819 1,764 1,788 2,891,000
2012/06/25 1,845 1,855 1,814 1,822 1,782,000
2012/06/22 1,804 1,844 1,803 1,835 2,387,000
2012/06/21 1,821 1,853 1,821 1,844 3,490,000
2012/06/20 1,782 1,836 1,774 1,825 5,335,000
2012/06/19 1,739 1,756 1,730 1,742 1,789,000
2012/06/18 1,760 1,774 1,735 1,740 2,080,000
2012/06/15 1,697 1,725 1,695 1,710 3,471,000
2012/06/14 1,705 1,732 1,686 1,689 3,031,000
2012/06/13 1,705 1,733 1,701 1,705 2,645,000
2012/06/12 1,667 1,715 1,652 1,700 3,269,000
2012/06/11 1,687 1,708 1,670 1,689 2,534,000
2012/06/08 1,675 1,678 1,633 1,647 5,160,000
2012/06/07 1,686 1,698 1,664 1,679 3,584,000
2012/06/06 1,584 1,662 1,576 1,653 4,839,000
2012/06/05 1,534 1,561 1,519 1,555 3,768,000
2012/06/04 1,561 1,571 1,500 1,504 6,792,000
2012/06/01 1,620 1,650 1,616 1,632 2,401,000
2012/05/31 1,668 1,669 1,615 1,648 5,053,000
2012/05/30 1,700 1,710 1,677 1,700 2,653,000
2012/05/29 1,665 1,702 1,645 1,702 2,148,000
2012/05/28 1,673 1,683 1,653 1,678 1,513,000
2012/05/25 1,709 1,718 1,675 1,681 3,196,000
2012/05/24 1,626 1,665 1,625 1,651 3,409,000
2012/05/23 1,650 1,652 1,613 1,617 3,131,000
2012/05/22 1,680 1,689 1,659 1,675 2,858,000
2012/05/21 1,600 1,649 1,596 1,625 2,922,000
2012/05/18 1,644 1,644 1,600 1,612 4,295,000
2012/05/17 1,682 1,702 1,658 1,695 4,354,000
2012/05/16 1,684 1,701 1,647 1,668 3,653,000
2012/05/15 1,736 1,744 1,682 1,693 3,933,000
2012/05/14 1,737 1,769 1,721 1,750 2,278,000
2012/05/11 1,754 1,774 1,729 1,737 4,042,000
2012/05/10 1,710 1,758 1,686 1,743 2,608,000
2012/05/09 1,774 1,774 1,720 1,740 3,261,000
2012/05/08 1,780 1,795 1,756 1,785 2,155,000
2012/05/07 1,752 1,779 1,743 1,757 3,477,000
2012/05/02 1,821 1,844 1,802 1,832 2,383,000
2012/05/01 1,899 1,899 1,801 1,806 4,345,000
2012/04/27 1,899 2,015 1,862 1,924 6,959,000
2012/04/26 1,880 1,910 1,879 1,898 3,343,000
2012/04/25 1,867 1,882 1,862 1,874 3,338,000
2012/04/24 1,821 1,847 1,817 1,831 2,885,000
2012/04/23 1,857 1,881 1,830 1,831 1,564,000
2012/04/20 1,835 1,852 1,824 1,849 2,374,000
2012/04/19 1,820 1,844 1,817 1,833 2,127,000
2012/04/18 1,815 1,856 1,814 1,846 3,847,000
2012/04/17 1,790 1,806 1,764 1,769 2,215,000
2012/04/16 1,812 1,825 1,786 1,788 3,153,000
2012/04/13 1,827 1,865 1,815 1,860 5,799,000
2012/04/12 1,805 1,806 1,776 1,796 3,119,000
2012/04/11 1,755 1,817 1,739 1,811 5,433,000
2012/04/10 1,795 1,835 1,771 1,784 2,706,000
2012/04/09 1,800 1,808 1,774 1,779 3,448,000
2012/04/06 1,839 1,866 1,827 1,830 2,797,000
2012/04/05 1,840 1,882 1,827 1,869 4,061,000
2012/04/04 1,930 1,939 1,857 1,857 5,061,000
2012/04/03 1,987 1,992 1,913 1,931 6,022,000
2012/04/02 2,020 2,040 1,989 2,002 3,551,000
2012/03/30 1,996 2,013 1,964 1,995 3,803,000
2012/03/29 1,984 2,021 1,981 2,006 2,508,000
2012/03/28 1,992 2,018 1,980 2,005 2,538,000
2012/03/27 1,990 2,027 1,980 2,025 3,440,000
2012/03/26 1,939 1,943 1,918 1,933 2,298,000
2012/03/23 1,916 1,952 1,907 1,922 3,831,000
2012/03/22 1,950 1,965 1,929 1,956 4,335,000
2012/03/21 2,030 2,030 1,973 1,977 2,988,000
2012/03/19 2,033 2,039 2,023 2,032 2,658,000
2012/03/16 2,018 2,032 2,013 2,032 3,340,000
2012/03/15 2,040 2,046 2,003 2,017 3,160,000
2012/03/14 2,032 2,054 2,025 2,042 4,697,000
2012/03/13 1,960 2,014 1,960 1,973 6,269,000
2012/03/12 2,000 2,011 1,957 1,957 3,551,000
2012/03/09 1,994 1,998 1,959 1,974 7,031,000
2012/03/08 1,896 1,954 1,892 1,954 5,497,000
2012/03/07 1,841 1,868 1,837 1,868 4,026,000
2012/03/06 1,897 1,917 1,868 1,878 3,295,000
2012/03/05 1,885 1,900 1,872 1,879 3,007,000
2012/03/02 1,866 1,911 1,860 1,906 5,456,000
2012/03/01 1,896 1,898 1,823 1,828 4,951,000
2012/02/29 1,920 1,927 1,890 1,896 4,752,000
2012/02/28 1,855 1,904 1,837 1,901 3,588,000
2012/02/27 1,894 1,913 1,875 1,884 4,561,000
2012/02/24 1,825 1,858 1,813 1,854 3,890,000
2012/02/23 1,797 1,840 1,768 1,833 4,110,000
2012/02/22 1,758 1,790 1,755 1,784 3,474,000
2012/02/21 1,800 1,804 1,760 1,764 4,894,000
2012/02/20 1,808 1,815 1,791 1,799 2,581,000
2012/02/17 1,781 1,801 1,759 1,767 4,953,000
2012/02/16 1,735 1,755 1,716 1,723 3,661,000
2012/02/15 1,694 1,761 1,682 1,748 6,525,000
2012/02/14 1,609 1,689 1,608 1,679 5,094,000
2012/02/13 1,595 1,617 1,590 1,608 1,809,000
2012/02/10 1,607 1,633 1,600 1,609 4,396,000
2012/02/09 1,524 1,620 1,524 1,590 4,746,000
2012/02/08 1,545 1,550 1,529 1,542 2,585,000
2012/02/07 1,502 1,526 1,497 1,525 1,502,000
2012/02/06 1,528 1,530 1,501 1,508 1,816,000
2012/02/03 1,511 1,513 1,484 1,489 1,487,000
2012/02/02 1,499 1,528 1,487 1,515 2,415,000
2012/02/01 1,448 1,485 1,447 1,483 1,914,000
2012/01/31 1,447 1,471 1,442 1,448 2,642,000
2012/01/30 1,460 1,469 1,446 1,452 1,613,000
2012/01/27 1,486 1,490 1,462 1,471 2,434,000
2012/01/26 1,491 1,506 1,483 1,489 2,673,000
2012/01/25 1,478 1,492 1,460 1,483 2,861,000
2012/01/24 1,500 1,510 1,450 1,456 3,285,000
2012/01/23 1,453 1,495 1,451 1,480 2,611,000
2012/01/20 1,423 1,471 1,423 1,461 5,269,000
2012/01/19 1,374 1,396 1,373 1,382 2,039,000
2012/01/18 1,351 1,377 1,334 1,363 2,986,000
2012/01/17 1,320 1,365 1,313 1,360 3,162,000
2012/01/16 1,329 1,329 1,302 1,312 1,731,000
2012/01/13 1,346 1,351 1,332 1,349 3,149,000
2012/01/12 1,351 1,356 1,320 1,337 1,723,000
2012/01/11 1,358 1,381 1,344 1,349 1,547,000
2012/01/10 1,363 1,380 1,342 1,344 1,609,000
2012/01/06 1,364 1,368 1,338 1,347 2,099,000
2012/01/05 1,372 1,387 1,361 1,371 1,408,000
2012/01/04 1,377 1,398 1,369 1,387 2,594,000

このページの先頭へ