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
2016/12/30 3,090 3,126 3,063 3,106 1,879,000
2016/12/29 3,138 3,143 3,077 3,112 2,528,000
2016/12/28 3,185 3,185 3,148 3,152 1,735,000
2016/12/27 3,203 3,214 3,167 3,176 2,059,000
2016/12/26 3,221 3,221 3,178 3,211 1,459,000
2016/12/22 3,212 3,228 3,180 3,217 2,715,000
2016/12/21 3,190 3,258 3,182 3,200 3,387,000
2016/12/20 3,155 3,172 3,142 3,161 3,172,000
2016/12/19 3,152 3,170 3,145 3,150 2,514,000
2016/12/16 3,213 3,214 3,133 3,144 3,577,000
2016/12/15 3,178 3,221 3,132 3,160 2,787,000
2016/12/14 3,239 3,242 3,141 3,152 2,855,000
2016/12/13 3,251 3,270 3,219 3,238 2,395,000
2016/12/12 3,245 3,303 3,225 3,244 3,228,000
2016/12/09 3,250 3,251 3,182 3,210 4,911,000
2016/12/08 3,239 3,241 3,153 3,235 3,536,000
2016/12/07 3,240 3,243 3,151 3,194 4,609,000
2016/12/06 3,225 3,237 3,184 3,198 3,509,000
2016/12/05 3,239 3,243 3,162 3,173 2,493,000
2016/12/02 3,209 3,254 3,200 3,230 3,277,000
2016/12/01 3,227 3,277 3,211 3,220 4,335,000
2016/11/30 3,141 3,175 3,122 3,159 3,204,000
2016/11/29 3,124 3,143 3,112 3,124 2,393,000
2016/11/28 3,060 3,100 3,040 3,092 1,979,000
2016/11/25 3,135 3,150 3,074 3,100 2,856,000
2016/11/24 3,130 3,172 3,107 3,157 3,310,000
2016/11/22 3,036 3,099 3,033 3,074 3,082,000
2016/11/21 2,970 3,040 2,964 3,035 2,578,000
2016/11/18 3,024 3,029 2,951 2,952 3,543,000
2016/11/17 2,946 3,010 2,923 2,945 3,503,000
2016/11/16 3,050 3,053 2,915 2,946 4,557,000
2016/11/15 3,000 3,066 2,989 3,018 5,683,000
2016/11/14 2,850 2,948 2,839 2,935 4,573,000
2016/11/11 2,831 2,877 2,810 2,820 4,479,000
2016/11/10 2,703 2,768 2,660 2,749 4,109,000
2016/11/09 2,709 2,755 2,497 2,529 4,523,000
2016/11/08 2,683 2,690 2,651 2,674 1,476,000
2016/11/07 2,649 2,679 2,630 2,666 2,000,000
2016/11/04 2,645 2,657 2,612 2,618 2,676,000
2016/11/02 2,732 2,745 2,666 2,690 2,791,000
2016/11/01 2,777 2,804 2,749 2,781 2,005,000
2016/10/31 2,759 2,771 2,732 2,763 1,847,000
2016/10/28 2,819 2,827 2,753 2,777 2,599,000
2016/10/27 2,817 2,829 2,791 2,800 2,126,000
2016/10/26 2,746 2,811 2,728 2,797 2,279,000
2016/10/25 2,769 2,824 2,736 2,740 2,549,000
2016/10/24 2,731 2,767 2,682 2,759 3,409,000
2016/10/21 2,698 2,765 2,679 2,720 4,568,000
2016/10/20 2,584 2,728 2,583 2,698 3,998,000
2016/10/19 2,558 2,583 2,539 2,577 2,038,000
2016/10/18 2,522 2,567 2,522 2,551 1,920,000
2016/10/17 2,484 2,527 2,479 2,517 2,004,000
2016/10/14 2,458 2,479 2,446 2,468 1,998,000
2016/10/13 2,497 2,511 2,457 2,470 1,527,000
2016/10/12 2,480 2,519 2,474 2,475 2,220,000
2016/10/11 2,481 2,548 2,475 2,507 2,383,000
2016/10/07 2,525 2,540 2,472 2,477 3,295,000
2016/10/06 2,550 2,571 2,527 2,535 2,482,000
2016/10/05 2,535 2,560 2,502 2,541 2,414,000
2016/10/04 2,549 2,576 2,536 2,549 2,738,000
2016/10/03 2,601 2,615 2,576 2,599 1,241,000
2016/09/30 2,560 2,603 2,544 2,598 1,943,000
2016/09/29 2,591 2,612 2,581 2,594 1,577,000
2016/09/28 2,599 2,599 2,542 2,558 1,691,000
2016/09/27 2,556 2,617 2,523 2,616 2,284,000
2016/09/26 2,629 2,630 2,576 2,584 1,707,000
2016/09/23 2,621 2,661 2,612 2,629 2,852,000
2016/09/21 2,627 2,696 2,608 2,694 2,719,000
2016/09/20 2,601 2,646 2,586 2,606 1,675,000
2016/09/16 2,621 2,669 2,560 2,615 3,757,000
2016/09/15 2,762 2,765 2,634 2,671 3,676,000
2016/09/14 2,748 2,859 2,742 2,812 2,475,000
2016/09/13 2,799 2,803 2,756 2,763 1,402,000
2016/09/12 2,779 2,796 2,737 2,774 1,966,000
2016/09/09 2,805 2,854 2,797 2,832 2,288,000
2016/09/08 2,830 2,838 2,794 2,807 1,611,000
2016/09/07 2,801 2,825 2,790 2,825 1,825,000
2016/09/06 2,790 2,833 2,780 2,828 2,073,000
2016/09/05 2,820 2,841 2,771 2,776 1,364,000
2016/09/02 2,745 2,771 2,729 2,771 1,354,000
2016/09/01 2,721 2,770 2,703 2,758 1,478,000
2016/08/31 2,750 2,760 2,704 2,731 1,784,000
2016/08/30 2,734 2,738 2,703 2,721 1,757,000
2016/08/29 2,697 2,757 2,684 2,736 2,056,000
2016/08/26 2,641 2,647 2,602 2,620 2,005,000
2016/08/25 2,709 2,718 2,641 2,657 2,473,000
2016/08/24 2,695 2,721 2,673 2,685 1,646,000
2016/08/23 2,647 2,740 2,637 2,700 2,810,000
2016/08/22 2,670 2,686 2,651 2,657 1,597,000
2016/08/19 2,739 2,739 2,662 2,679 1,801,000
2016/08/18 2,737 2,745 2,692 2,692 2,234,000
2016/08/17 2,750 2,785 2,733 2,777 2,496,000
2016/08/16 2,917 2,925 2,770 2,770 2,567,000
2016/08/15 2,915 2,926 2,871 2,917 1,688,000
2016/08/12 2,910 2,980 2,893 2,918 3,502,000
2016/08/10 2,862 2,871 2,822 2,837 1,893,000
2016/08/09 2,870 2,889 2,847 2,877 1,793,000
2016/08/08 2,700 2,869 2,699 2,869 4,815,000
2016/08/05 2,617 2,680 2,578 2,637 3,251,000
2016/08/04 2,525 2,627 2,475 2,617 3,733,000
2016/08/03 2,551 2,586 2,503 2,507 3,218,000
2016/08/02 2,691 2,712 2,633 2,640 2,047,000
2016/08/01 2,626 2,715 2,603 2,713 2,158,000
2016/07/29 2,800 2,840 2,556 2,686 6,104,000
2016/07/28 2,788 2,790 2,743 2,784 1,447,000
2016/07/27 2,801 2,865 2,796 2,812 2,630,000
2016/07/26 2,826 2,830 2,763 2,777 2,048,000
2016/07/25 2,846 2,888 2,841 2,848 1,640,000
2016/07/22 2,828 2,856 2,797 2,822 1,810,000
2016/07/21 2,871 2,925 2,856 2,878 2,076,000
2016/07/20 2,818 2,848 2,772 2,843 2,259,000
2016/07/19 2,830 2,830 2,760 2,813 2,225,000
2016/07/15 2,746 2,847 2,726 2,807 3,870,000
2016/07/14 2,742 2,780 2,711 2,760 2,060,000
2016/07/13 2,801 2,802 2,730 2,741 2,411,000
2016/07/12 2,639 2,718 2,630 2,699 3,193,000
2016/07/11 2,533 2,595 2,533 2,577 3,106,000
2016/07/08 2,546 2,559 2,454 2,454 4,040,000
2016/07/07 2,568 2,598 2,531 2,546 3,189,000
2016/07/06 2,657 2,689 2,541 2,606 4,309,000
2016/07/05 2,735 2,759 2,719 2,757 1,480,000
2016/07/04 2,744 2,782 2,720 2,764 2,031,000
2016/07/01 2,782 2,783 2,742 2,768 2,563,000
2016/06/30 2,749 2,780 2,742 2,755 2,893,000
2016/06/29 2,699 2,736 2,662 2,712 3,462,000
2016/06/28 2,570 2,673 2,540 2,658 3,342,000
2016/06/27 2,620 2,642 2,588 2,616 3,372,000
2016/06/24 2,829 2,840 2,552 2,582 5,460,000
2016/06/23 2,739 2,811 2,729 2,800 2,307,000
2016/06/22 2,744 2,776 2,732 2,737 3,279,000
2016/06/21 2,663 2,744 2,639 2,736 3,291,000
2016/06/20 2,632 2,681 2,616 2,662 3,644,000
2016/06/17 2,614 2,634 2,577 2,587 4,266,000
2016/06/16 2,720 2,739 2,591 2,601 3,889,000
2016/06/15 2,705 2,763 2,692 2,748 3,560,000
2016/06/14 2,755 2,769 2,697 2,729 2,861,000
2016/06/13 2,821 2,821 2,759 2,760 2,536,000
2016/06/10 2,872 2,892 2,845 2,889 3,519,000
2016/06/09 2,914 2,934 2,881 2,896 2,383,000
2016/06/08 2,961 2,968 2,903 2,942 2,450,000
2016/06/07 2,945 2,975 2,914 2,959 1,932,000
2016/06/06 2,893 2,946 2,880 2,944 1,782,000
2016/06/03 2,965 2,985 2,943 2,962 1,706,000
2016/06/02 3,000 3,010 2,954 2,966 3,287,000
2016/06/01 3,085 3,094 3,029 3,042 1,818,000
2016/05/31 3,086 3,106 3,057 3,098 1,710,000
2016/05/30 3,060 3,088 3,038 3,088 1,662,000
2016/05/27 3,068 3,079 3,040 3,048 1,499,000
2016/05/26 3,089 3,098 3,046 3,060 1,831,000
2016/05/25 3,079 3,084 3,036 3,046 1,289,000
2016/05/24 3,062 3,067 3,004 3,013 1,706,000
2016/05/23 3,047 3,071 2,955 3,067 2,558,000
2016/05/20 3,035 3,071 3,017 3,063 2,261,000
2016/05/19 3,110 3,151 3,034 3,050 2,433,000
2016/05/18 3,048 3,109 3,037 3,063 2,103,000
2016/05/17 3,010 3,054 3,006 3,045 2,024,000
2016/05/16 3,006 3,019 2,965 2,976 2,733,000
2016/05/13 3,067 3,083 3,003 3,011 4,818,000
2016/05/12 3,130 3,155 3,102 3,107 2,789,000
2016/05/11 3,259 3,265 3,160 3,167 1,798,000
2016/05/10 3,138 3,231 3,130 3,207 2,351,000
2016/05/09 3,118 3,184 3,082 3,131 2,001,000
2016/05/06 3,135 3,161 3,060 3,081 2,487,000
2016/05/02 3,105 3,161 3,095 3,109 2,930,000
2016/04/28 3,529 3,545 3,210 3,245 4,179,000
2016/04/27 3,518 3,518 3,421 3,477 2,838,000
2016/04/26 3,555 3,555 3,470 3,501 2,127,000
2016/04/25 3,585 3,615 3,525 3,568 3,090,000
2016/04/22 3,371 3,589 3,369 3,580 4,740,000
2016/04/21 3,326 3,430 3,313 3,423 3,949,000
2016/04/20 3,231 3,275 3,218 3,241 2,979,000
2016/04/19 3,155 3,209 3,145 3,188 2,603,000
2016/04/18 3,120 3,154 3,085 3,086 2,639,000
2016/04/15 3,223 3,268 3,213 3,231 2,389,000
2016/04/14 3,210 3,279 3,205 3,273 2,550,000
2016/04/13 3,144 3,174 3,110 3,155 2,565,000
2016/04/12 3,033 3,118 3,023 3,105 2,166,000
2016/04/11 2,995 3,039 2,953 3,034 3,018,000
2016/04/08 2,999 3,085 2,930 3,026 4,232,000
2016/04/07 3,047 3,094 3,026 3,043 1,778,000
2016/04/06 3,039 3,099 3,017 3,047 2,399,000
2016/04/05 3,108 3,155 3,045 3,051 2,798,000
2016/04/04 3,111 3,181 3,085 3,143 1,925,000
2016/04/01 3,298 3,298 3,121 3,131 2,965,000
2016/03/31 3,300 3,351 3,275 3,294 2,219,000
2016/03/30 3,399 3,399 3,302 3,307 2,022,000
2016/03/29 3,288 3,376 3,278 3,370 1,742,000
2016/03/28 3,320 3,326 3,247 3,288 1,802,000
2016/03/25 3,268 3,299 3,231 3,294 1,838,000
2016/03/24 3,317 3,338 3,236 3,236 2,178,000
2016/03/23 3,285 3,341 3,272 3,320 2,316,000
2016/03/22 3,235 3,272 3,204 3,272 2,915,000
2016/03/18 3,206 3,237 3,161 3,211 2,628,000
2016/03/17 3,288 3,323 3,201 3,226 2,532,000
2016/03/16 3,261 3,302 3,252 3,266 2,607,000
2016/03/15 3,331 3,366 3,248 3,276 3,752,000
2016/03/14 3,306 3,347 3,285 3,334 2,863,000
2016/03/11 3,130 3,263 3,119 3,236 4,907,000
2016/03/10 3,235 3,248 3,160 3,200 2,718,000
2016/03/09 3,207 3,270 3,186 3,215 3,244,000
2016/03/08 3,263 3,312 3,227 3,299 2,274,000
2016/03/07 3,301 3,309 3,255 3,267 1,801,000
2016/03/04 3,308 3,326 3,260 3,294 3,128,000
2016/03/03 3,313 3,368 3,283 3,361 2,724,000
2016/03/02 3,290 3,342 3,245 3,316 3,615,000
2016/03/01 3,100 3,171 3,100 3,164 2,215,000
2016/02/29 3,134 3,188 3,102 3,104 4,100,000
2016/02/26 3,190 3,254 3,143 3,187 4,060,000
2016/02/25 3,070 3,184 3,070 3,153 3,374,000
2016/02/24 2,980 3,070 2,950 3,040 2,795,000
2016/02/23 3,095 3,120 3,031 3,049 3,560,000
2016/02/22 3,055 3,126 3,028 3,085 3,084,000
2016/02/19 3,020 3,093 3,002 3,071 3,984,000
2016/02/18 3,090 3,093 3,003 3,027 3,751,000
2016/02/17 2,996 3,050 2,880 2,934 4,532,000
2016/02/16 2,887 3,086 2,865 2,997 4,389,000
2016/02/15 2,825 2,944 2,794 2,908 3,777,000
2016/02/12 2,759 2,812 2,664 2,675 6,247,000
2016/02/10 2,912 2,940 2,782 2,859 4,379,000
2016/02/09 2,918 2,984 2,884 2,908 4,094,000
2016/02/08 2,999 3,152 2,981 3,105 3,979,000
2016/02/05 3,174 3,208 3,028 3,062 5,452,000
2016/02/04 3,216 3,305 3,186 3,264 3,200,000
2016/02/03 3,275 3,318 3,209 3,286 5,068,000
2016/02/02 3,440 3,510 3,380 3,409 7,223,000
2016/02/01 3,423 3,549 3,401 3,538 10,784,000
2016/01/29 3,011 3,368 2,963 3,338 10,541,000
2016/01/28 3,025 3,025 2,968 2,984 2,734,000
2016/01/27 2,970 3,050 2,959 3,042 3,570,000
2016/01/26 2,919 2,996 2,888 2,920 4,108,000
2016/01/25 3,042 3,060 2,925 2,969 5,451,000
2016/01/22 2,884 3,072 2,856 3,063 8,266,000
2016/01/21 2,925 2,970 2,769 2,773 5,897,000
2016/01/20 3,067 3,090 2,895 2,904 4,488,000
2016/01/19 3,037 3,085 3,016 3,084 2,681,000
2016/01/18 3,063 3,094 3,020 3,067 2,650,000
2016/01/15 3,183 3,200 3,096 3,124 2,574,000
2016/01/14 3,097 3,143 3,053 3,134 2,995,000
2016/01/13 3,159 3,225 3,143 3,186 3,140,000
2016/01/12 3,170 3,238 3,100 3,118 4,227,000
2016/01/08 3,200 3,326 3,200 3,226 4,778,000
2016/01/07 3,332 3,364 3,217 3,243 4,319,000
2016/01/06 3,378 3,410 3,341 3,360 2,950,000
2016/01/05 3,355 3,403 3,336 3,377 2,619,000
2016/01/04 3,441 3,447 3,337 3,365 3,642,000

このページの先頭へ