8830 住友不動産(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 |
|---|---|---|---|---|---|---|
| 2025-08-27 | 6,130 | 6,159 | 6,080 | 6,148 | 620,200 | 6,148 |
| 2025-08-26 | 6,256 | 6,294 | 6,140 | 6,143 | 1,192,400 | 6,143 |
| 2025-08-25 | 6,399 | 6,400 | 6,268 | 6,305 | 698,300 | 6,305 |
| 2025-08-22 | 6,269 | 6,360 | 6,258 | 6,327 | 583,600 | 6,327 |
| 2025-08-21 | 6,255 | 6,309 | 6,231 | 6,288 | 621,000 | 6,288 |
| 2025-08-20 | 6,360 | 6,385 | 6,274 | 6,320 | 914,400 | 6,320 |
| 2025-08-19 | 6,148 | 6,348 | 6,139 | 6,321 | 1,140,600 | 6,321 |
| 2025-08-18 | 6,141 | 6,194 | 6,089 | 6,160 | 832,600 | 6,160 |
| 2025-08-15 | 6,086 | 6,173 | 6,046 | 6,141 | 772,600 | 6,141 |
| 2025-08-14 | 6,151 | 6,170 | 6,001 | 6,030 | 869,200 | 6,030 |
| 2025-08-13 | 6,200 | 6,237 | 6,140 | 6,201 | 1,118,400 | 6,201 |
| 2025-08-12 | 5,968 | 6,266 | 5,913 | 6,200 | 1,776,000 | 6,200 |
| 2025-08-08 | 5,870 | 5,984 | 5,761 | 5,959 | 1,520,000 | 5,959 |
| 2025-08-07 | 6,020 | 6,023 | 5,827 | 5,914 | 1,195,200 | 5,914 |
| 2025-08-06 | 5,783 | 5,912 | 5,760 | 5,853 | 910,100 | 5,853 |
| 2025-08-05 | 5,753 | 5,769 | 5,690 | 5,739 | 761,500 | 5,739 |
| 2025-08-04 | 5,658 | 5,746 | 5,620 | 5,727 | 872,100 | 5,727 |
| 2025-08-01 | 5,586 | 5,741 | 5,550 | 5,715 | 1,273,000 | 5,715 |
| 2025-07-31 | 5,500 | 5,542 | 5,468 | 5,542 | 780,700 | 5,542 |
| 2025-07-30 | 5,444 | 5,497 | 5,417 | 5,497 | 945,400 | 5,497 |
| 2025-07-29 | 5,460 | 5,470 | 5,411 | 5,417 | 713,800 | 5,417 |
| 2025-07-28 | 5,513 | 5,553 | 5,465 | 5,491 | 629,800 | 5,491 |
| 2025-07-25 | 5,516 | 5,549 | 5,487 | 5,513 | 775,000 | 5,513 |
| 2025-07-24 | 5,502 | 5,548 | 5,459 | 5,487 | 1,224,000 | 5,487 |
| 2025-07-23 | 5,369 | 5,480 | 5,352 | 5,418 | 1,337,900 | 5,418 |
| 2025-07-22 | 5,303 | 5,349 | 5,263 | 5,325 | 1,674,600 | 5,325 |
| 2025-07-18 | 5,500 | 5,500 | 5,224 | 5,291 | 2,544,900 | 5,291 |
| 2025-07-17 | 5,451 | 5,500 | 5,417 | 5,500 | 1,006,600 | 5,500 |
| 2025-07-16 | 5,490 | 5,528 | 5,413 | 5,487 | 958,300 | 5,487 |
| 2025-07-15 | 5,600 | 5,644 | 5,517 | 5,524 | 1,177,400 | 5,524 |
| 2025-07-14 | 5,482 | 5,603 | 5,474 | 5,589 | 1,243,200 | 5,589 |
| 2025-07-11 | 5,554 | 5,583 | 5,498 | 5,500 | 841,000 | 5,500 |
| 2025-07-10 | 5,550 | 5,555 | 5,491 | 5,534 | 1,100,200 | 5,534 |
| 2025-07-09 | 5,525 | 5,560 | 5,502 | 5,548 | 1,006,100 | 5,548 |
| 2025-07-08 | 5,498 | 5,529 | 5,470 | 5,500 | 1,096,000 | 5,500 |
| 2025-07-07 | 5,540 | 5,572 | 5,496 | 5,522 | 711,200 | 5,522 |
| 2025-07-04 | 5,563 | 5,631 | 5,518 | 5,523 | 899,900 | 5,523 |
| 2025-07-03 | 5,612 | 5,636 | 5,535 | 5,586 | 1,392,900 | 5,586 |
| 2025-07-02 | 5,545 | 5,705 | 5,520 | 5,659 | 1,760,900 | 5,659 |
| 2025-07-01 | 5,554 | 5,647 | 5,460 | 5,511 | 1,917,300 | 5,511 |
| 2025-06-30 | 5,648 | 5,649 | 5,543 | 5,567 | 1,319,800 | 5,567 |
| 2025-06-27 | 5,601 | 5,655 | 5,542 | 5,569 | 1,264,400 | 5,569 |
| 2025-06-26 | 5,596 | 5,613 | 5,521 | 5,596 | 1,414,900 | 5,596 |
| 2025-06-25 | 5,651 | 5,695 | 5,588 | 5,621 | 1,550,700 | 5,621 |
| 2025-06-24 | 5,821 | 5,839 | 5,592 | 5,612 | 1,389,100 | 5,612 |
| 2025-06-23 | 5,920 | 5,939 | 5,783 | 5,786 | 872,400 | 5,786 |
| 2025-06-20 | 5,905 | 5,920 | 5,857 | 5,904 | 7,998,300 | 5,904 |
| 2025-06-19 | 5,935 | 6,018 | 5,895 | 5,924 | 1,302,600 | 5,924 |
| 2025-06-18 | 5,824 | 5,950 | 5,818 | 5,937 | 1,242,100 | 5,937 |
| 2025-06-17 | 5,811 | 5,850 | 5,765 | 5,824 | 1,106,900 | 5,824 |
| 2025-06-16 | 5,819 | 5,889 | 5,802 | 5,830 | 1,362,500 | 5,830 |
| 2025-06-13 | 5,845 | 5,920 | 5,804 | 5,809 | 2,787,000 | 5,809 |
| 2025-06-12 | 5,699 | 6,040 | 5,694 | 5,838 | 3,372,700 | 5,838 |
| 2025-06-11 | 5,830 | 5,846 | 5,663 | 5,701 | 2,090,900 | 5,701 |
| 2025-06-10 | 5,600 | 5,666 | 5,546 | 5,658 | 1,936,300 | 5,658 |
| 2025-06-09 | 5,538 | 5,567 | 5,459 | 5,534 | 975,700 | 5,534 |
| 2025-06-06 | 5,502 | 5,522 | 5,455 | 5,501 | 1,073,000 | 5,501 |
| 2025-06-05 | 5,505 | 5,555 | 5,482 | 5,521 | 1,253,500 | 5,521 |
| 2025-06-04 | 5,530 | 5,577 | 5,514 | 5,573 | 1,407,100 | 5,573 |
| 2025-06-03 | 5,625 | 5,649 | 5,511 | 5,548 | 1,778,400 | 5,548 |
| 2025-06-02 | 5,558 | 5,954 | 5,530 | 5,674 | 3,364,000 | 5,674 |
| 2025-05-30 | 5,469 | 5,593 | 5,460 | 5,555 | 2,059,400 | 5,555 |
| 2025-05-29 | 5,573 | 5,623 | 5,476 | 5,505 | 1,292,700 | 5,505 |
| 2025-05-28 | 5,470 | 5,552 | 5,451 | 5,538 | 1,549,900 | 5,538 |
| 2025-05-27 | 5,359 | 5,424 | 5,340 | 5,401 | 1,042,100 | 5,401 |
| 2025-05-26 | 5,354 | 5,374 | 5,303 | 5,355 | 1,139,600 | 5,355 |
| 2025-05-23 | 5,298 | 5,390 | 5,270 | 5,333 | 1,412,500 | 5,333 |
| 2025-05-22 | 5,322 | 5,357 | 5,255 | 5,268 | 1,277,300 | 5,268 |
| 2025-05-21 | 5,286 | 5,360 | 5,260 | 5,313 | 1,474,000 | 5,313 |
| 2025-05-20 | 5,372 | 5,372 | 5,233 | 5,253 | 1,638,900 | 5,253 |
| 2025-05-19 | 5,373 | 5,408 | 5,339 | 5,352 | 1,400,500 | 5,352 |
| 2025-05-16 | 5,464 | 5,482 | 5,408 | 5,458 | 990,900 | 5,458 |
| 2025-05-15 | 5,464 | 5,486 | 5,361 | 5,464 | 1,194,500 | 5,464 |
| 2025-05-14 | 5,520 | 5,550 | 5,328 | 5,505 | 1,854,300 | 5,505 |
| 2025-05-13 | 5,497 | 5,519 | 5,400 | 5,496 | 1,935,600 | 5,496 |
| 2025-05-12 | 5,557 | 5,558 | 5,458 | 5,479 | 1,288,900 | 5,479 |
| 2025-05-09 | 5,532 | 5,551 | 5,480 | 5,509 | 1,382,800 | 5,509 |
| 2025-05-08 | 5,550 | 5,551 | 5,479 | 5,479 | 1,083,400 | 5,479 |
| 2025-05-07 | 5,490 | 5,538 | 5,469 | 5,479 | 2,112,800 | 5,479 |
| 2025-05-02 | 5,480 | 5,509 | 5,400 | 5,468 | 1,600,800 | 5,468 |
| 2025-05-01 | 5,275 | 5,440 | 5,212 | 5,417 | 1,609,700 | 5,417 |
| 2025-04-30 | 5,300 | 5,311 | 5,220 | 5,300 | 2,132,500 | 5,300 |
| 2025-04-28 | 5,379 | 5,387 | 5,310 | 5,324 | 1,563,800 | 5,324 |
| 2025-04-25 | 5,309 | 5,497 | 5,263 | 5,397 | 2,793,600 | 5,397 |
| 2025-04-24 | 5,430 | 5,433 | 5,345 | 5,358 | 1,546,900 | 5,358 |
| 2025-04-23 | 5,445 | 5,459 | 5,378 | 5,447 | 1,556,300 | 5,447 |
| 2025-04-22 | 5,275 | 5,376 | 5,265 | 5,351 | 1,045,600 | 5,351 |
| 2025-04-21 | 5,416 | 5,419 | 5,296 | 5,318 | 1,140,400 | 5,318 |
| 2025-04-18 | 5,420 | 5,450 | 5,397 | 5,423 | 782,000 | 5,423 |
| 2025-04-17 | 5,321 | 5,433 | 5,308 | 5,409 | 1,058,500 | 5,409 |
| 2025-04-16 | 5,330 | 5,349 | 5,291 | 5,337 | 923,600 | 5,337 |
| 2025-04-15 | 5,370 | 5,376 | 5,278 | 5,300 | 921,200 | 5,300 |
| 2025-04-14 | 5,287 | 5,368 | 5,261 | 5,313 | 1,243,100 | 5,313 |
| 2025-04-11 | 5,129 | 5,351 | 5,088 | 5,320 | 2,196,800 | 5,320 |
| 2025-04-10 | 5,200 | 5,409 | 5,175 | 5,373 | 2,940,600 | 5,373 |
| 2025-04-09 | 5,045 | 5,064 | 4,938 | 4,997 | 2,416,300 | 4,997 |
| 2025-04-08 | 5,076 | 5,266 | 5,046 | 5,170 | 2,363,200 | 5,170 |
| 2025-04-07 | 5,049 | 5,148 | 4,897 | 4,907 | 3,868,900 | 4,907 |
| 2025-04-04 | 5,356 | 5,533 | 5,301 | 5,349 | 3,370,600 | 5,349 |
| 2025-04-03 | 5,252 | 5,360 | 5,230 | 5,356 | 2,696,100 | 5,356 |
| 2025-04-02 | 5,566 | 5,569 | 5,461 | 5,471 | 1,664,100 | 5,471 |
| 2025-04-01 | 5,708 | 5,741 | 5,590 | 5,602 | 1,797,300 | 5,602 |
| 2025-03-31 | 5,784 | 5,793 | 5,560 | 5,593 | 3,308,200 | 5,593 |
| 2025-03-28 | 5,870 | 5,973 | 5,845 | 5,967 | 1,370,000 | 5,967 |
| 2025-03-27 | 6,081 | 6,100 | 5,989 | 6,078 | 1,878,100 | 6,078 |
| 2025-03-26 | 6,001 | 6,100 | 5,969 | 6,082 | 2,542,600 | 6,082 |
| 2025-03-25 | 5,942 | 6,098 | 5,869 | 6,010 | 2,845,900 | 6,010 |
| 2025-03-24 | 5,468 | 6,358 | 5,393 | 6,042 | 6,362,400 | 6,042 |
| 2025-03-21 | 5,469 | 5,534 | 5,416 | 5,467 | 2,084,600 | 5,467 |
| 2025-03-19 | 5,665 | 5,669 | 5,556 | 5,569 | 1,637,900 | 5,569 |
| 2025-03-18 | 5,649 | 5,699 | 5,603 | 5,659 | 1,197,500 | 5,659 |
| 2025-03-17 | 5,559 | 5,622 | 5,553 | 5,606 | 1,209,900 | 5,606 |
| 2025-03-14 | 5,400 | 5,580 | 5,400 | 5,485 | 2,564,100 | 5,485 |
| 2025-03-13 | 5,359 | 5,524 | 5,353 | 5,500 | 2,177,000 | 5,500 |
| 2025-03-12 | 5,221 | 5,357 | 5,212 | 5,326 | 1,226,400 | 5,326 |
| 2025-03-11 | 5,254 | 5,330 | 5,140 | 5,279 | 1,365,000 | 5,279 |
| 2025-03-10 | 5,300 | 5,340 | 5,237 | 5,260 | 831,200 | 5,260 |
| 2025-03-07 | 5,127 | 5,338 | 5,100 | 5,300 | 1,393,000 | 5,300 |
| 2025-03-06 | 5,283 | 5,343 | 5,270 | 5,309 | 1,084,500 | 5,309 |
| 2025-03-05 | 5,224 | 5,292 | 5,207 | 5,279 | 982,700 | 5,279 |
| 2025-03-04 | 5,219 | 5,299 | 5,211 | 5,228 | 1,279,000 | 5,228 |
| 2025-03-03 | 5,300 | 5,304 | 5,194 | 5,228 | 1,569,500 | 5,228 |
| 2025-02-28 | 5,217 | 5,246 | 5,168 | 5,206 | 2,000,000 | 5,206 |
| 2025-02-27 | 5,303 | 5,319 | 5,243 | 5,243 | 1,119,600 | 5,243 |
| 2025-02-26 | 5,130 | 5,319 | 5,130 | 5,303 | 2,188,700 | 5,303 |
| 2025-02-25 | 5,018 | 5,125 | 5,011 | 5,124 | 1,370,500 | 5,124 |
| 2025-02-21 | 4,996 | 5,086 | 4,980 | 5,066 | 1,670,700 | 5,066 |
| 2025-02-20 | 5,022 | 5,023 | 4,941 | 4,989 | 1,318,200 | 4,989 |
| 2025-02-19 | 5,094 | 5,102 | 5,000 | 5,023 | 1,169,800 | 5,023 |
| 2025-02-18 | 5,150 | 5,172 | 5,093 | 5,101 | 983,600 | 5,101 |
| 2025-02-17 | 5,238 | 5,250 | 5,171 | 5,195 | 658,900 | 5,195 |
| 2025-02-14 | 5,270 | 5,327 | 5,187 | 5,204 | 863,000 | 5,204 |
| 2025-02-13 | 5,206 | 5,292 | 5,126 | 5,286 | 1,611,800 | 5,286 |
| 2025-02-12 | 5,187 | 5,220 | 5,121 | 5,129 | 1,104,800 | 5,129 |
| 2025-02-10 | 5,271 | 5,285 | 5,190 | 5,200 | 919,600 | 5,200 |
| 2025-02-07 | 5,289 | 5,366 | 5,227 | 5,255 | 1,721,100 | 5,255 |
| 2025-02-06 | 5,390 | 5,457 | 5,368 | 5,404 | 1,447,200 | 5,404 |
| 2025-02-05 | 5,438 | 5,445 | 5,337 | 5,363 | 1,030,700 | 5,363 |
| 2025-02-04 | 5,399 | 5,443 | 5,365 | 5,416 | 932,800 | 5,416 |
| 2025-02-03 | 5,297 | 5,380 | 5,275 | 5,352 | 990,000 | 5,352 |
| 2025-01-31 | 5,498 | 5,513 | 5,296 | 5,392 | 1,406,600 | 5,392 |
| 2025-01-30 | 5,435 | 5,456 | 5,376 | 5,455 | 1,940,900 | 5,455 |
| 2025-01-29 | 5,399 | 5,479 | 5,346 | 5,479 | 1,690,400 | 5,479 |
| 2025-01-28 | 5,169 | 5,416 | 5,167 | 5,395 | 3,009,000 | 5,395 |
| 2025-01-27 | 5,153 | 5,168 | 5,046 | 5,132 | 1,093,800 | 5,132 |
| 2025-01-24 | 5,098 | 5,206 | 5,059 | 5,059 | 2,767,000 | 5,059 |
| 2025-01-23 | 4,889 | 5,062 | 4,874 | 5,042 | 1,941,200 | 5,042 |
| 2025-01-22 | 4,899 | 4,937 | 4,879 | 4,908 | 1,218,000 | 4,908 |
| 2025-01-21 | 4,926 | 4,940 | 4,879 | 4,910 | 862,600 | 4,910 |
| 2025-01-20 | 4,896 | 4,943 | 4,877 | 4,913 | 1,165,500 | 4,913 |
| 2025-01-17 | 4,846 | 4,869 | 4,755 | 4,849 | 1,347,800 | 4,849 |
| 2025-01-16 | 4,841 | 4,904 | 4,819 | 4,855 | 1,556,600 | 4,855 |
| 2025-01-15 | 4,819 | 4,860 | 4,757 | 4,800 | 1,053,300 | 4,800 |
| 2025-01-14 | 4,872 | 4,912 | 4,732 | 4,749 | 1,566,300 | 4,749 |
| 2025-01-10 | 4,876 | 4,950 | 4,859 | 4,875 | 1,803,300 | 4,875 |
| 2025-01-09 | 4,777 | 4,893 | 4,772 | 4,876 | 1,675,900 | 4,876 |
| 2025-01-08 | 4,835 | 4,839 | 4,783 | 4,800 | 1,874,600 | 4,800 |
| 2025-01-07 | 4,884 | 4,920 | 4,806 | 4,889 | 1,466,800 | 4,889 |
| 2025-01-06 | 4,922 | 5,013 | 4,879 | 4,915 | 1,164,900 | 4,915 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1986-03-27]1株→1.1株 [1985-03-27]1株→1.08株