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 |
|---|---|---|---|---|---|
| 2026/09/04 | 3,247 | 3,276 | 3,229 | 3,238 | 2,677,700 |
| 2026/09/03 | 3,240 | 3,279 | 3,231 | 3,256 | 3,705,100 |
| 2026/09/02 | 3,312 | 3,367 | 3,280 | 3,300 | 2,836,400 |
| 2026/09/01 | 3,301 | 3,404 | 3,301 | 3,393 | 3,173,000 |
| 2026/08/31 | 3,360 | 3,384 | 3,326 | 3,326 | 4,504,400 |
| 2026/08/28 | 3,366 | 3,402 | 3,352 | 3,396 | 1,955,300 |
| 2026/08/27 | 3,374 | 3,405 | 3,357 | 3,387 | 1,813,100 |
| 2026/08/26 | 3,402 | 3,417 | 3,383 | 3,398 | 2,019,000 |
| 2026/08/25 | 3,400 | 3,415 | 3,370 | 3,402 | 2,040,900 |
| 2026/08/24 | 3,356 | 3,409 | 3,340 | 3,387 | 2,434,800 |
| 2026/08/21 | 3,320 | 3,360 | 3,308 | 3,339 | 3,130,700 |
| 2026/08/20 | 3,338 | 3,384 | 3,312 | 3,384 | 3,615,600 |
| 2026/08/19 | 3,260 | 3,293 | 3,232 | 3,274 | 4,472,400 |
| 2026/08/18 | 3,353 | 3,354 | 3,314 | 3,314 | 3,067,800 |
| 2026/08/17 | 3,382 | 3,385 | 3,346 | 3,360 | 2,487,800 |
| 2026/08/14 | 3,425 | 3,430 | 3,367 | 3,382 | 4,427,300 |
| 2026/08/13 | 3,443 | 3,489 | 3,408 | 3,412 | 2,573,300 |
| 2026/08/12 | 3,414 | 3,445 | 3,364 | 3,406 | 3,149,800 |
| 2026/08/10 | 3,486 | 3,517 | 3,394 | 3,415 | 3,129,000 |
| 2026/08/07 | 3,534 | 3,565 | 3,485 | 3,502 | 2,807,800 |
| 2026/08/06 | 3,522 | 3,581 | 3,522 | 3,546 | 2,817,100 |
| 2026/08/05 | 3,507 | 3,513 | 3,467 | 3,513 | 2,545,500 |
| 2026/08/04 | 3,539 | 3,549 | 3,463 | 3,483 | 2,047,200 |
| 2026/08/03 | 3,533 | 3,547 | 3,454 | 3,501 | 2,672,500 |
| 2026/07/31 | 3,670 | 3,676 | 3,577 | 3,603 | 2,980,500 |
| 2026/07/30 | 3,720 | 3,771 | 3,696 | 3,703 | 2,091,100 |
| 2026/07/29 | 3,744 | 3,758 | 3,701 | 3,742 | 3,655,100 |
| 2026/07/28 | 3,812 | 3,822 | 3,713 | 3,731 | 2,106,500 |
| 2026/07/27 | 3,717 | 3,790 | 3,674 | 3,781 | 2,785,800 |
| 2026/07/24 | 3,654 | 3,705 | 3,610 | 3,680 | 2,911,100 |
| 2026/07/23 | 3,696 | 3,715 | 3,649 | 3,695 | 3,248,800 |
| 2026/07/22 | 3,732 | 3,836 | 3,729 | 3,793 | 2,186,500 |
| 2026/07/21 | 3,793 | 3,861 | 3,740 | 3,844 | 2,021,500 |
| 2026/07/17 | 3,812 | 3,848 | 3,718 | 3,764 | 2,530,600 |
| 2026/07/16 | 3,851 | 3,881 | 3,810 | 3,825 | 2,029,300 |
| 2026/07/15 | 3,827 | 3,870 | 3,823 | 3,870 | 1,593,000 |
| 2026/07/14 | 3,755 | 3,840 | 3,733 | 3,813 | 1,708,300 |
| 2026/07/13 | 3,832 | 3,864 | 3,738 | 3,767 | 2,049,800 |
| 2026/07/10 | 3,823 | 3,829 | 3,737 | 3,762 | 2,987,900 |
| 2026/07/09 | 3,780 | 3,795 | 3,715 | 3,795 | 3,255,700 |
| 2026/07/08 | 3,900 | 3,925 | 3,831 | 3,848 | 2,589,500 |
| 2026/07/07 | 3,907 | 3,952 | 3,872 | 3,894 | 2,818,800 |
| 2026/07/06 | 3,840 | 3,906 | 3,818 | 3,859 | 1,908,900 |
| 2026/07/03 | 3,900 | 3,923 | 3,818 | 3,847 | 3,332,300 |
| 2026/07/02 | 3,726 | 3,757 | 3,660 | 3,729 | 3,350,700 |
| 2026/07/01 | 3,701 | 3,739 | 3,630 | 3,668 | 2,874,400 |
| 2026/06/30 | 3,781 | 3,809 | 3,706 | 3,741 | 4,788,100 |
| 2026/06/29 | 3,598 | 3,746 | 3,578 | 3,738 | 4,786,200 |
| 2026/06/26 | 3,446 | 3,589 | 3,446 | 3,572 | 3,212,500 |
| 2026/06/25 | 3,543 | 3,550 | 3,451 | 3,493 | 3,550,500 |
| 2026/06/24 | 3,494 | 3,511 | 3,447 | 3,463 | 3,106,700 |
| 2026/06/23 | 3,518 | 3,548 | 3,494 | 3,494 | 3,118,300 |
| 2026/06/22 | 3,539 | 3,569 | 3,506 | 3,543 | 2,378,400 |
| 2026/06/19 | 3,469 | 3,609 | 3,468 | 3,609 | 4,328,100 |
| 2026/06/18 | 3,546 | 3,597 | 3,512 | 3,553 | 3,385,300 |
| 2026/06/17 | 3,589 | 3,621 | 3,484 | 3,520 | 3,392,500 |
| 2026/06/16 | 3,702 | 3,721 | 3,544 | 3,552 | 4,562,000 |
| 2026/06/15 | 3,639 | 3,702 | 3,588 | 3,685 | 5,096,900 |
| 2026/06/12 | 3,503 | 3,575 | 3,458 | 3,569 | 5,298,100 |
| 2026/06/11 | 3,448 | 3,540 | 3,446 | 3,468 | 4,155,000 |
| 2026/06/10 | 3,459 | 3,514 | 3,397 | 3,490 | 4,598,000 |
| 2026/06/09 | 3,450 | 3,460 | 3,354 | 3,426 | 4,332,600 |
| 2026/06/08 | 3,493 | 3,526 | 3,357 | 3,416 | 4,660,200 |
| 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 |