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
2025-04-091,2901,322.51,285.51,30511,768,8001,305
2025-04-081,289.51,3531,280.51,33516,475,9001,335
2025-04-071,311.51,3291,270.51,278.522,283,2001,278.50
2025-04-041,334.51,4181,331.51,371.524,300,7001,371.50
2025-04-031,277.51,335.51,2771,335.59,449,3001,335.50
2025-04-021,3511,352.51,3271,337.56,108,7001,337.50
2025-04-011,360.51,3751,3481,3497,119,4001,349
2025-03-311,3281,348.51,3101,330.59,977,8001,330.50
2025-03-281,3851,392.51,365.51,3749,075,4001,374
2025-03-271,4231,436.51,408.51,419.513,073,6001,419.50
2025-03-261,407.51,4231,387.51,415.511,322,7001,415.50
2025-03-251,3931,4181,389.51,41112,459,2001,411
2025-03-241,3501,4071,3441,39316,148,1001,393
2025-03-211,331.51,3611,3281,346.510,631,6001,346.50
2025-03-191,3361,3641,333.51,3429,018,9001,342
2025-03-181,310.51,3511,3101,33911,173,3001,339
2025-03-171,2701,3091,2671,2958,129,4001,295
2025-03-141,238.51,254.51,238.51,254.58,985,7001,254.50
2025-03-131,2551,2661,2461,251.59,189,6001,251.50
2025-03-121,2471,2631,2421,249.510,336,0001,249.50
2025-03-111,2801,282.51,243.51,2658,930,7001,265
2025-03-101,2961,3001,2841,296.56,488,2001,296.50
2025-03-071,2801,297.51,277.51,294.57,664,8001,294.50
2025-03-061,3301,3391,321.51,3305,218,9001,330
2025-03-051,322.51,341.51,3111,3366,695,8001,336
2025-03-041,3251,3411,3121,3256,029,1001,325
2025-03-031,3451,355.51,3201,3279,882,8001,327
2025-02-281,303.51,3101,2881,30010,568,1001,300
2025-02-271,3121,3211,292.51,301.54,911,6001,301.50
2025-02-261,273.51,311.51,273.51,311.59,040,0001,311.50
2025-02-251,2471,2761,2441,270.57,549,9001,270.50
2025-02-211,2561,2801,2471,258.510,713,0001,258.50
2025-02-201,290.51,291.51,255.51,267.59,038,7001,267.50
2025-02-191,3221,3251,285.51,2957,361,5001,295
2025-02-181,3141,3271,3111,3225,707,0001,322
2025-02-171,3201,3291,3081,316.56,027,5001,316.50
2025-02-141,3321,3461,312.51,3196,482,2001,319
2025-02-131,3381,345.51,3211,336.56,654,9001,336.50
2025-02-121,3351,3471,3131,327.57,402,2001,327.50
2025-02-101,3721,379.51,330.51,33110,468,4001,331
2025-02-071,390.51,431.51,351.51,36012,561,0001,360
2025-02-061,387.51,4031,3831,3968,188,1001,396
2025-02-051,402.51,408.51,3791,3857,038,0001,385
2025-02-041,413.51,4301,3951,4008,311,8001,400
2025-02-031,3711,4031,369.51,3989,162,6001,398
2025-01-311,4221,424.51,3971,409.58,798,4001,409.50
2025-01-301,417.51,4261,408.51,420.58,787,0001,420.50
2025-01-291,4201,446.51,4031,4408,974,2001,440
2025-01-281,3991,443.51,3961,419.518,247,2001,419.50
2025-01-271,354.51,3881,3441,387.512,134,0001,387.50
2025-01-241,3201,3721,3121,32619,206,0001,326
2025-01-231,286.51,3161,277.51,313.510,324,2001,313.50
2025-01-221,2901,2981,284.51,290.56,299,0001,290.50
2025-01-211,290.51,294.51,275.51,2835,645,1001,283
2025-01-201,2881,301.51,2821,292.58,318,1001,292.50
2025-01-171,2501,2761,2311,2728,349,5001,272
2025-01-161,2601,270.51,250.51,2566,269,9001,256
2025-01-151,2601,262.51,2361,2496,824,7001,249
2025-01-141,243.51,2501,222.51,2316,008,1001,231
2025-01-101,237.51,2491,2341,2406,132,7001,240
2025-01-091,2401,2451,2291,239.55,547,8001,239.50
2025-01-081,259.51,2631,2371,239.56,643,6001,239.50
2025-01-071,2561,2761,2421,268.55,753,1001,268.50
2025-01-061,2761,2841,251.51,261.57,678,0001,261.50

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