8801 三井不動産(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,597.5 | 1,631.5 | 1,591 | 1,618.5 | 7,234,300 | 1,618.50 |
| 2024-05-01 | 1,568 | 1,599 | 1,563 | 1,588 | 6,605,200 | 1,588 |
| 2024-04-30 | 1,620 | 1,630 | 1,591.5 | 1,613 | 11,430,300 | 1,613 |
| 2024-04-26 | 1,518 | 1,577 | 1,517 | 1,569.5 | 16,845,100 | 1,569.50 |
| 2024-04-25 | 1,555 | 1,573 | 1,508.5 | 1,514.5 | 13,633,600 | 1,514.50 |
| 2024-04-24 | 1,578 | 1,599 | 1,566 | 1,570.5 | 10,374,500 | 1,570.50 |
| 2024-04-23 | 1,600.5 | 1,624 | 1,568.5 | 1,577 | 9,947,600 | 1,577 |
| 2024-04-22 | 1,597.5 | 1,616 | 1,558.5 | 1,585 | 13,872,200 | 1,585 |
| 2024-04-19 | 1,589 | 1,607.5 | 1,551.5 | 1,570.5 | 16,231,400 | 1,570.50 |
| 2024-04-18 | 1,592 | 1,627 | 1,567.5 | 1,614 | 11,726,100 | 1,614 |
| 2024-04-17 | 1,661.5 | 1,683 | 1,605.5 | 1,621.5 | 16,920,600 | 1,621.50 |
| 2024-04-16 | 1,662.5 | 1,674.5 | 1,609 | 1,621.5 | 15,489,000 | 1,621.50 |
| 2024-04-15 | 1,652.5 | 1,709.5 | 1,647 | 1,677 | 22,446,100 | 1,677 |
| 2024-04-12 | 1,593.5 | 1,687 | 1,571 | 1,675 | 31,479,800 | 1,675 |
| 2024-04-11 | 1,580 | 1,583.5 | 1,546.5 | 1,553.5 | 15,738,300 | 1,553.50 |
| 2024-04-10 | 1,640 | 1,653 | 1,616 | 1,618.5 | 10,084,200 | 1,618.50 |
| 2024-04-09 | 1,637.5 | 1,652 | 1,626 | 1,638 | 10,553,100 | 1,638 |
| 2024-04-08 | 1,609 | 1,627 | 1,597.5 | 1,621 | 8,913,700 | 1,621 |
| 2024-04-05 | 1,570 | 1,596.5 | 1,543 | 1,590 | 10,757,500 | 1,590 |
| 2024-04-04 | 1,608 | 1,624 | 1,585 | 1,589.5 | 11,643,800 | 1,589.50 |
| 2024-04-03 | 1,592 | 1,606 | 1,562 | 1,590 | 19,213,200 | 1,590 |
| 2024-04-02 | 1,615.5 | 1,629.5 | 1,594.5 | 1,618.5 | 15,302,700 | 1,618.50 |
| 2024-04-01 | 1,656.5 | 1,664.5 | 1,561.5 | 1,593.5 | 14,190,500 | 1,593.50 |
| 2024-03-29 | 1,636.5 | 1,709.5 | 1,630 | 1,647.5 | 17,786,400 | 1,647.50 |
| 2024-03-28 | 1,650 | 1,705 | 1,610.5 | 1,623.5 | 12,228,600 | 1,623.50 |
| 2024-03-27 | 4,843 | 4,946 | 4,835 | 4,884 | 4,970,500 | 1,628 |
| 2024-03-26 | 4,710 | 4,798 | 4,700 | 4,782 | 3,901,500 | 1,594 |
| 2024-03-25 | 4,879 | 4,887 | 4,740 | 4,769 | 5,200,500 | 1,589.67 |
| 2024-03-22 | 4,850 | 4,982 | 4,821 | 4,934 | 4,889,700 | 1,644.67 |
| 2024-03-21 | 4,829 | 4,871 | 4,714 | 4,844 | 5,775,400 | 1,614.67 |
| 2024-03-19 | 4,500 | 4,763 | 4,493 | 4,763 | 8,222,200 | 1,587.67 |
| 2024-03-18 | 4,335 | 4,520 | 4,334 | 4,520 | 5,567,300 | 1,506.67 |
| 2024-03-15 | 4,190 | 4,316 | 4,176 | 4,316 | 7,206,600 | 1,438.67 |
| 2024-03-14 | 4,160 | 4,205 | 4,122 | 4,204 | 3,345,800 | 1,401.33 |
| 2024-03-13 | 4,180 | 4,213 | 4,105 | 4,122 | 2,874,300 | 1,374 |
| 2024-03-12 | 4,112 | 4,131 | 4,061 | 4,130 | 3,803,400 | 1,376.67 |
| 2024-03-11 | 4,298 | 4,304 | 4,136 | 4,181 | 3,646,900 | 1,393.67 |
| 2024-03-08 | 4,311 | 4,381 | 4,253 | 4,336 | 5,352,400 | 1,445.33 |
| 2024-03-07 | 4,300 | 4,349 | 4,202 | 4,208 | 3,688,400 | 1,402.67 |
| 2024-03-06 | 4,236 | 4,289 | 4,219 | 4,275 | 2,310,100 | 1,425 |
| 2024-03-05 | 4,240 | 4,258 | 4,203 | 4,220 | 2,703,300 | 1,406.67 |
| 2024-03-04 | 4,300 | 4,318 | 4,232 | 4,234 | 5,103,600 | 1,411.33 |
| 2024-03-01 | 4,043 | 4,150 | 4,040 | 4,144 | 2,605,600 | 1,381.33 |
| 2024-02-29 | 4,072 | 4,095 | 4,015 | 4,061 | 4,755,300 | 1,353.67 |
| 2024-02-28 | 4,101 | 4,120 | 3,981 | 4,015 | 5,157,100 | 1,338.33 |
| 2024-02-27 | 4,131 | 4,148 | 4,073 | 4,103 | 2,559,800 | 1,367.67 |
| 2024-02-26 | 4,182 | 4,210 | 4,119 | 4,140 | 3,132,200 | 1,380 |
| 2024-02-22 | 4,050 | 4,138 | 4,011 | 4,129 | 2,883,000 | 1,376.33 |
| 2024-02-21 | 4,084 | 4,118 | 4,031 | 4,051 | 2,760,300 | 1,350.33 |
| 2024-02-20 | 4,115 | 4,136 | 4,070 | 4,072 | 3,209,200 | 1,357.33 |
| 2024-02-19 | 4,052 | 4,088 | 4,025 | 4,074 | 2,952,900 | 1,358 |
| 2024-02-16 | 4,014 | 4,083 | 3,980 | 4,059 | 4,153,400 | 1,353 |
| 2024-02-15 | 3,912 | 3,959 | 3,895 | 3,923 | 3,126,000 | 1,307.67 |
| 2024-02-14 | 3,901 | 3,920 | 3,826 | 3,852 | 5,277,800 | 1,284 |
| 2024-02-13 | 4,100 | 4,102 | 3,921 | 3,971 | 5,489,300 | 1,323.67 |
| 2024-02-09 | 4,020 | 4,077 | 3,990 | 4,025 | 4,942,600 | 1,341.67 |
| 2024-02-08 | 4,005 | 4,020 | 3,934 | 3,989 | 4,313,400 | 1,329.67 |
| 2024-02-07 | 3,949 | 4,020 | 3,922 | 3,997 | 6,365,500 | 1,332.33 |
| 2024-02-06 | 3,841 | 3,895 | 3,805 | 3,850 | 5,616,800 | 1,283.33 |
| 2024-02-05 | 3,698 | 4,100 | 3,636 | 3,907 | 11,454,000 | 1,302.33 |
| 2024-02-02 | 3,702 | 3,720 | 3,660 | 3,666 | 1,919,900 | 1,222 |
| 2024-02-01 | 3,698 | 3,701 | 3,622 | 3,667 | 3,290,900 | 1,222.33 |
| 2024-01-31 | 3,615 | 3,728 | 3,610 | 3,728 | 2,477,200 | 1,242.67 |
| 2024-01-30 | 3,726 | 3,730 | 3,658 | 3,663 | 2,146,500 | 1,221 |
| 2024-01-29 | 3,647 | 3,711 | 3,647 | 3,708 | 2,246,700 | 1,236 |
| 2024-01-26 | 3,675 | 3,687 | 3,634 | 3,642 | 2,794,700 | 1,214 |
| 2024-01-25 | 3,670 | 3,694 | 3,597 | 3,665 | 4,111,800 | 1,221.67 |
| 2024-01-24 | 3,724 | 3,780 | 3,666 | 3,671 | 4,098,300 | 1,223.67 |
| 2024-01-23 | 3,838 | 3,883 | 3,792 | 3,831 | 2,937,900 | 1,277 |
| 2024-01-22 | 3,777 | 3,872 | 3,774 | 3,844 | 4,103,000 | 1,281.33 |
| 2024-01-19 | 3,727 | 3,730 | 3,671 | 3,709 | 2,411,900 | 1,236.33 |
| 2024-01-18 | 3,675 | 3,701 | 3,634 | 3,635 | 3,177,900 | 1,211.67 |
| 2024-01-17 | 3,703 | 3,765 | 3,676 | 3,676 | 4,596,000 | 1,225.33 |
| 2024-01-16 | 3,746 | 3,751 | 3,670 | 3,670 | 2,558,500 | 1,223.33 |
| 2024-01-15 | 3,713 | 3,777 | 3,699 | 3,752 | 2,083,700 | 1,250.67 |
| 2024-01-12 | 3,780 | 3,787 | 3,702 | 3,713 | 3,519,900 | 1,237.67 |
| 2024-01-11 | 3,696 | 3,785 | 3,695 | 3,750 | 3,963,500 | 1,250 |
| 2024-01-10 | 3,568 | 3,649 | 3,564 | 3,644 | 2,472,200 | 1,214.67 |
| 2024-01-09 | 3,563 | 3,638 | 3,561 | 3,576 | 3,186,900 | 1,192 |
| 2024-01-05 | 3,460 | 3,613 | 3,451 | 3,551 | 3,764,000 | 1,183.67 |
| 2024-01-04 | 3,451 | 3,456 | 3,398 | 3,439 | 2,748,400 | 1,146.33 |
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
