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 |
|---|---|---|---|---|---|
| 2026/03/06 | 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 |