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 |
|---|---|---|---|---|---|
| 2024/04/30 | 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 |