8801 三井不動産(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 1,374.5 | 1,403 | 1,371.5 | 1,394 | 8,476,300 | 1,394 |
| 2025-07-31 | 1,351 | 1,361.5 | 1,342 | 1,358.5 | 7,803,800 | 1,358.50 |
| 2025-07-30 | 1,333 | 1,351 | 1,331.5 | 1,351 | 6,532,300 | 1,351 |
| 2025-07-29 | 1,335.5 | 1,337.5 | 1,326 | 1,330 | 5,399,700 | 1,330 |
| 2025-07-28 | 1,341 | 1,351 | 1,337 | 1,341.5 | 5,532,600 | 1,341.50 |
| 2025-07-25 | 1,341 | 1,346.5 | 1,329.5 | 1,336 | 7,422,000 | 1,336 |
| 2025-07-24 | 1,357.5 | 1,360 | 1,334 | 1,336 | 10,577,000 | 1,336 |
| 2025-07-23 | 1,326 | 1,347.5 | 1,321 | 1,337.5 | 13,019,500 | 1,337.50 |
| 2025-07-22 | 1,337 | 1,342 | 1,309.5 | 1,311 | 15,025,500 | 1,311 |
| 2025-07-18 | 1,348 | 1,354 | 1,318.5 | 1,330.5 | 9,560,400 | 1,330.50 |
| 2025-07-17 | 1,348.5 | 1,358.5 | 1,340 | 1,358.5 | 6,454,600 | 1,358.50 |
| 2025-07-16 | 1,355 | 1,357 | 1,333 | 1,343 | 8,899,500 | 1,343 |
| 2025-07-15 | 1,380 | 1,383 | 1,359 | 1,362.5 | 6,613,500 | 1,362.50 |
| 2025-07-14 | 1,372 | 1,386 | 1,363.5 | 1,382.5 | 4,713,000 | 1,382.50 |
| 2025-07-11 | 1,384 | 1,385.5 | 1,370 | 1,375 | 6,296,900 | 1,375 |
| 2025-07-10 | 1,389 | 1,389 | 1,364.5 | 1,376 | 7,236,300 | 1,376 |
| 2025-07-09 | 1,367 | 1,378 | 1,363.5 | 1,377 | 7,247,200 | 1,377 |
| 2025-07-08 | 1,365 | 1,374 | 1,358 | 1,367 | 7,866,000 | 1,367 |
| 2025-07-07 | 1,379 | 1,390 | 1,375 | 1,377.5 | 4,270,200 | 1,377.50 |
| 2025-07-04 | 1,399 | 1,407 | 1,374.5 | 1,378 | 5,758,600 | 1,378 |
| 2025-07-03 | 1,406 | 1,417.5 | 1,397.5 | 1,408 | 9,434,400 | 1,408 |
| 2025-07-02 | 1,413.5 | 1,421.5 | 1,402.5 | 1,421.5 | 8,823,600 | 1,421.50 |
| 2025-07-01 | 1,405 | 1,407.5 | 1,381.5 | 1,399 | 7,752,900 | 1,399 |
| 2025-06-30 | 1,411 | 1,418 | 1,387 | 1,395 | 10,157,200 | 1,395 |
| 2025-06-27 | 1,388 | 1,404 | 1,382 | 1,386 | 6,433,200 | 1,386 |
| 2025-06-26 | 1,357 | 1,383 | 1,355 | 1,380 | 6,053,500 | 1,380 |
| 2025-06-25 | 1,379 | 1,393 | 1,366 | 1,374 | 5,399,200 | 1,374 |
| 2025-06-24 | 1,412.5 | 1,412.5 | 1,384 | 1,384 | 5,118,800 | 1,384 |
| 2025-06-23 | 1,396.5 | 1,413 | 1,393 | 1,397 | 7,092,500 | 1,397 |
| 2025-06-20 | 1,378 | 1,392 | 1,369.5 | 1,389 | 16,325,300 | 1,389 |
| 2025-06-19 | 1,383.5 | 1,410.5 | 1,373 | 1,391 | 6,594,600 | 1,391 |
| 2025-06-18 | 1,358 | 1,387 | 1,357 | 1,383.5 | 7,580,100 | 1,383.50 |
| 2025-06-17 | 1,327 | 1,365 | 1,326 | 1,362.5 | 8,004,100 | 1,362.50 |
| 2025-06-16 | 1,347.5 | 1,350.5 | 1,335 | 1,339.5 | 5,702,300 | 1,339.50 |
| 2025-06-13 | 1,346 | 1,353.5 | 1,336 | 1,340.5 | 9,364,800 | 1,340.50 |
| 2025-06-12 | 1,347.5 | 1,356 | 1,334 | 1,352.5 | 8,170,700 | 1,352.50 |
| 2025-06-11 | 1,370.5 | 1,376 | 1,341 | 1,347 | 9,663,600 | 1,347 |
| 2025-06-10 | 1,359 | 1,366.5 | 1,352 | 1,366.5 | 7,131,100 | 1,366.50 |
| 2025-06-09 | 1,364 | 1,369.5 | 1,359 | 1,361 | 3,882,500 | 1,361 |
| 2025-06-06 | 1,350 | 1,366.5 | 1,348 | 1,366.5 | 4,693,200 | 1,366.50 |
| 2025-06-05 | 1,357 | 1,360.5 | 1,341.5 | 1,350.5 | 5,771,700 | 1,350.50 |
| 2025-06-04 | 1,370 | 1,384 | 1,363 | 1,365 | 8,189,300 | 1,365 |
| 2025-06-03 | 1,385.5 | 1,385.5 | 1,365 | 1,379 | 5,750,500 | 1,379 |
| 2025-06-02 | 1,389.5 | 1,402.5 | 1,367.5 | 1,385.5 | 6,968,500 | 1,385.50 |
| 2025-05-30 | 1,368 | 1,390 | 1,360 | 1,390 | 11,841,900 | 1,390 |
| 2025-05-29 | 1,380 | 1,382 | 1,365.5 | 1,378.5 | 6,104,800 | 1,378.50 |
| 2025-05-28 | 1,402 | 1,402 | 1,378.5 | 1,379 | 8,282,400 | 1,379 |
| 2025-05-27 | 1,376 | 1,394.5 | 1,372 | 1,391 | 5,371,800 | 1,391 |
| 2025-05-26 | 1,381 | 1,383.5 | 1,360.5 | 1,372 | 5,165,600 | 1,372 |
| 2025-05-23 | 1,362 | 1,378.5 | 1,356 | 1,364.5 | 6,155,700 | 1,364.50 |
| 2025-05-22 | 1,351.5 | 1,361 | 1,345 | 1,358.5 | 7,541,800 | 1,358.50 |
| 2025-05-21 | 1,370 | 1,376 | 1,358 | 1,366.5 | 9,774,500 | 1,366.50 |
| 2025-05-20 | 1,390.5 | 1,391.5 | 1,366 | 1,370.5 | 9,890,600 | 1,370.50 |
| 2025-05-19 | 1,376 | 1,398 | 1,369.5 | 1,391.5 | 7,370,400 | 1,391.50 |
| 2025-05-16 | 1,407 | 1,408 | 1,364 | 1,382.5 | 8,433,800 | 1,382.50 |
| 2025-05-15 | 1,377 | 1,402.5 | 1,354 | 1,398.5 | 12,971,300 | 1,398.50 |
| 2025-05-14 | 1,384 | 1,388 | 1,353 | 1,388 | 13,224,200 | 1,388 |
| 2025-05-13 | 1,450 | 1,456.5 | 1,405 | 1,414 | 13,408,500 | 1,414 |
| 2025-05-12 | 1,480 | 1,483 | 1,442.5 | 1,455 | 7,266,200 | 1,455 |
| 2025-05-09 | 1,480 | 1,488 | 1,419.5 | 1,456.5 | 13,320,200 | 1,456.50 |
| 2025-05-08 | 1,509 | 1,510 | 1,472 | 1,480 | 7,983,400 | 1,480 |
| 2025-05-07 | 1,486 | 1,494.5 | 1,470 | 1,484.5 | 14,153,800 | 1,484.50 |
| 2025-05-02 | 1,455.5 | 1,474 | 1,444.5 | 1,456 | 7,931,600 | 1,456 |
| 2025-05-01 | 1,418.5 | 1,461 | 1,404 | 1,455.5 | 9,726,000 | 1,455.50 |
| 2025-04-30 | 1,427.5 | 1,427.5 | 1,382.5 | 1,409 | 15,325,500 | 1,409 |
| 2025-04-28 | 1,417.5 | 1,430 | 1,411.5 | 1,422.5 | 4,946,800 | 1,422.50 |
| 2025-04-25 | 1,421.5 | 1,434 | 1,405 | 1,411.5 | 10,115,700 | 1,411.50 |
| 2025-04-24 | 1,450 | 1,451 | 1,405.5 | 1,412 | 9,959,900 | 1,412 |
| 2025-04-23 | 1,468.5 | 1,470 | 1,440 | 1,458 | 8,369,800 | 1,458 |
| 2025-04-22 | 1,430 | 1,446.5 | 1,420 | 1,438.5 | 7,593,700 | 1,438.50 |
| 2025-04-21 | 1,415 | 1,425 | 1,399.5 | 1,423 | 4,660,800 | 1,423 |
| 2025-04-18 | 1,426 | 1,426 | 1,406 | 1,413.5 | 3,327,700 | 1,413.50 |
| 2025-04-17 | 1,384 | 1,425 | 1,377 | 1,420.5 | 8,113,500 | 1,420.50 |
| 2025-04-16 | 1,389.5 | 1,395 | 1,371.5 | 1,387.5 | 7,104,400 | 1,387.50 |
| 2025-04-15 | 1,405.5 | 1,407 | 1,370 | 1,374.5 | 7,417,900 | 1,374.50 |
| 2025-04-14 | 1,394 | 1,402.5 | 1,380.5 | 1,384 | 7,890,300 | 1,384 |
| 2025-04-11 | 1,328 | 1,396 | 1,328 | 1,387 | 11,072,100 | 1,387 |
| 2025-04-10 | 1,375 | 1,417 | 1,349 | 1,404.5 | 14,985,400 | 1,404.50 |
| 2025-04-09 | 1,290 | 1,322.5 | 1,285.5 | 1,305 | 11,768,800 | 1,305 |
| 2025-04-08 | 1,289.5 | 1,353 | 1,280.5 | 1,335 | 16,475,900 | 1,335 |
| 2025-04-07 | 1,311.5 | 1,329 | 1,270.5 | 1,278.5 | 22,283,200 | 1,278.50 |
| 2025-04-04 | 1,334.5 | 1,418 | 1,331.5 | 1,371.5 | 24,300,700 | 1,371.50 |
| 2025-04-03 | 1,277.5 | 1,335.5 | 1,277 | 1,335.5 | 9,449,300 | 1,335.50 |
| 2025-04-02 | 1,351 | 1,352.5 | 1,327 | 1,337.5 | 6,108,700 | 1,337.50 |
| 2025-04-01 | 1,360.5 | 1,375 | 1,348 | 1,349 | 7,119,400 | 1,349 |
| 2025-03-31 | 1,328 | 1,348.5 | 1,310 | 1,330.5 | 9,977,800 | 1,330.50 |
| 2025-03-28 | 1,385 | 1,392.5 | 1,365.5 | 1,374 | 9,075,400 | 1,374 |
| 2025-03-27 | 1,423 | 1,436.5 | 1,408.5 | 1,419.5 | 13,073,600 | 1,419.50 |
| 2025-03-26 | 1,407.5 | 1,423 | 1,387.5 | 1,415.5 | 11,322,700 | 1,415.50 |
| 2025-03-25 | 1,393 | 1,418 | 1,389.5 | 1,411 | 12,459,200 | 1,411 |
| 2025-03-24 | 1,350 | 1,407 | 1,344 | 1,393 | 16,148,100 | 1,393 |
| 2025-03-21 | 1,331.5 | 1,361 | 1,328 | 1,346.5 | 10,631,600 | 1,346.50 |
| 2025-03-19 | 1,336 | 1,364 | 1,333.5 | 1,342 | 9,018,900 | 1,342 |
| 2025-03-18 | 1,310.5 | 1,351 | 1,310 | 1,339 | 11,173,300 | 1,339 |
| 2025-03-17 | 1,270 | 1,309 | 1,267 | 1,295 | 8,129,400 | 1,295 |
| 2025-03-14 | 1,238.5 | 1,254.5 | 1,238.5 | 1,254.5 | 8,985,700 | 1,254.50 |
| 2025-03-13 | 1,255 | 1,266 | 1,246 | 1,251.5 | 9,189,600 | 1,251.50 |
| 2025-03-12 | 1,247 | 1,263 | 1,242 | 1,249.5 | 10,336,000 | 1,249.50 |
| 2025-03-11 | 1,280 | 1,282.5 | 1,243.5 | 1,265 | 8,930,700 | 1,265 |
| 2025-03-10 | 1,296 | 1,300 | 1,284 | 1,296.5 | 6,488,200 | 1,296.50 |
| 2025-03-07 | 1,280 | 1,297.5 | 1,277.5 | 1,294.5 | 7,664,800 | 1,294.50 |
| 2025-03-06 | 1,330 | 1,339 | 1,321.5 | 1,330 | 5,218,900 | 1,330 |
| 2025-03-05 | 1,322.5 | 1,341.5 | 1,311 | 1,336 | 6,695,800 | 1,336 |
| 2025-03-04 | 1,325 | 1,341 | 1,312 | 1,325 | 6,029,100 | 1,325 |
| 2025-03-03 | 1,345 | 1,355.5 | 1,320 | 1,327 | 9,882,800 | 1,327 |
| 2025-02-28 | 1,303.5 | 1,310 | 1,288 | 1,300 | 10,568,100 | 1,300 |
| 2025-02-27 | 1,312 | 1,321 | 1,292.5 | 1,301.5 | 4,911,600 | 1,301.50 |
| 2025-02-26 | 1,273.5 | 1,311.5 | 1,273.5 | 1,311.5 | 9,040,000 | 1,311.50 |
| 2025-02-25 | 1,247 | 1,276 | 1,244 | 1,270.5 | 7,549,900 | 1,270.50 |
| 2025-02-21 | 1,256 | 1,280 | 1,247 | 1,258.5 | 10,713,000 | 1,258.50 |
| 2025-02-20 | 1,290.5 | 1,291.5 | 1,255.5 | 1,267.5 | 9,038,700 | 1,267.50 |
| 2025-02-19 | 1,322 | 1,325 | 1,285.5 | 1,295 | 7,361,500 | 1,295 |
| 2025-02-18 | 1,314 | 1,327 | 1,311 | 1,322 | 5,707,000 | 1,322 |
| 2025-02-17 | 1,320 | 1,329 | 1,308 | 1,316.5 | 6,027,500 | 1,316.50 |
| 2025-02-14 | 1,332 | 1,346 | 1,312.5 | 1,319 | 6,482,200 | 1,319 |
| 2025-02-13 | 1,338 | 1,345.5 | 1,321 | 1,336.5 | 6,654,900 | 1,336.50 |
| 2025-02-12 | 1,335 | 1,347 | 1,313 | 1,327.5 | 7,402,200 | 1,327.50 |
| 2025-02-10 | 1,372 | 1,379.5 | 1,330.5 | 1,331 | 10,468,400 | 1,331 |
| 2025-02-07 | 1,390.5 | 1,431.5 | 1,351.5 | 1,360 | 12,561,000 | 1,360 |
| 2025-02-06 | 1,387.5 | 1,403 | 1,383 | 1,396 | 8,188,100 | 1,396 |
| 2025-02-05 | 1,402.5 | 1,408.5 | 1,379 | 1,385 | 7,038,000 | 1,385 |
| 2025-02-04 | 1,413.5 | 1,430 | 1,395 | 1,400 | 8,311,800 | 1,400 |
| 2025-02-03 | 1,371 | 1,403 | 1,369.5 | 1,398 | 9,162,600 | 1,398 |
| 2025-01-31 | 1,422 | 1,424.5 | 1,397 | 1,409.5 | 8,798,400 | 1,409.50 |
| 2025-01-30 | 1,417.5 | 1,426 | 1,408.5 | 1,420.5 | 8,787,000 | 1,420.50 |
| 2025-01-29 | 1,420 | 1,446.5 | 1,403 | 1,440 | 8,974,200 | 1,440 |
| 2025-01-28 | 1,399 | 1,443.5 | 1,396 | 1,419.5 | 18,247,200 | 1,419.50 |
| 2025-01-27 | 1,354.5 | 1,388 | 1,344 | 1,387.5 | 12,134,000 | 1,387.50 |
| 2025-01-24 | 1,320 | 1,372 | 1,312 | 1,326 | 19,206,000 | 1,326 |
| 2025-01-23 | 1,286.5 | 1,316 | 1,277.5 | 1,313.5 | 10,324,200 | 1,313.50 |
| 2025-01-22 | 1,290 | 1,298 | 1,284.5 | 1,290.5 | 6,299,000 | 1,290.50 |
| 2025-01-21 | 1,290.5 | 1,294.5 | 1,275.5 | 1,283 | 5,645,100 | 1,283 |
| 2025-01-20 | 1,288 | 1,301.5 | 1,282 | 1,292.5 | 8,318,100 | 1,292.50 |
| 2025-01-17 | 1,250 | 1,276 | 1,231 | 1,272 | 8,349,500 | 1,272 |
| 2025-01-16 | 1,260 | 1,270.5 | 1,250.5 | 1,256 | 6,269,900 | 1,256 |
| 2025-01-15 | 1,260 | 1,262.5 | 1,236 | 1,249 | 6,824,700 | 1,249 |
| 2025-01-14 | 1,243.5 | 1,250 | 1,222.5 | 1,231 | 6,008,100 | 1,231 |
| 2025-01-10 | 1,237.5 | 1,249 | 1,234 | 1,240 | 6,132,700 | 1,240 |
| 2025-01-09 | 1,240 | 1,245 | 1,229 | 1,239.5 | 5,547,800 | 1,239.50 |
| 2025-01-08 | 1,259.5 | 1,263 | 1,237 | 1,239.5 | 6,643,600 | 1,239.50 |
| 2025-01-07 | 1,256 | 1,276 | 1,242 | 1,268.5 | 5,753,100 | 1,268.50 |
| 2025-01-06 | 1,276 | 1,284 | 1,251.5 | 1,261.5 | 7,678,000 | 1,261.50 |
分割・併合履歴 ： [2024-03-28]1株→3株 [1989-03-28]1株→1.05株 [1987-03-27]1株→1.05株 [1986-03-27]1株→1.05株 [1985-03-27]1株→1.05株 [1984-03-28]1株→1.07株 [1983-03-28]1株→1.05株