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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 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