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 |