8830 住友不動産(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 | 5,380 | 5,454 | 5,351 | 5,406 | 1,110,900 | 5,406 |
| 2024-05-01 | 5,362 | 5,428 | 5,323 | 5,393 | 1,154,100 | 5,393 |
| 2024-04-30 | 5,500 | 5,545 | 5,447 | 5,492 | 1,445,000 | 5,492 |
| 2024-04-26 | 5,246 | 5,442 | 5,207 | 5,391 | 1,824,800 | 5,391 |
| 2024-04-25 | 5,503 | 5,550 | 5,274 | 5,290 | 1,662,700 | 5,290 |
| 2024-04-24 | 5,511 | 5,524 | 5,375 | 5,482 | 1,428,600 | 5,482 |
| 2024-04-23 | 5,519 | 5,536 | 5,382 | 5,442 | 1,072,000 | 5,442 |
| 2024-04-22 | 5,523 | 5,548 | 5,417 | 5,467 | 1,333,400 | 5,467 |
| 2024-04-19 | 5,450 | 5,496 | 5,340 | 5,423 | 1,811,400 | 5,423 |
| 2024-04-18 | 5,300 | 5,587 | 5,299 | 5,538 | 1,884,000 | 5,538 |
| 2024-04-17 | 5,680 | 5,792 | 5,567 | 5,596 | 1,800,900 | 5,596 |
| 2024-04-16 | 5,840 | 5,843 | 5,623 | 5,650 | 2,017,700 | 5,650 |
| 2024-04-15 | 5,847 | 5,974 | 5,780 | 5,936 | 1,449,400 | 5,936 |
| 2024-04-12 | 5,770 | 6,062 | 5,744 | 5,935 | 3,337,900 | 5,935 |
| 2024-04-11 | 5,580 | 5,638 | 5,555 | 5,608 | 1,013,300 | 5,608 |
| 2024-04-10 | 5,772 | 5,787 | 5,685 | 5,693 | 1,460,000 | 5,693 |
| 2024-04-09 | 5,735 | 5,818 | 5,700 | 5,817 | 1,721,400 | 5,817 |
| 2024-04-08 | 5,655 | 5,715 | 5,563 | 5,683 | 1,529,500 | 5,683 |
| 2024-04-05 | 5,549 | 5,670 | 5,469 | 5,608 | 1,722,900 | 5,608 |
| 2024-04-04 | 5,500 | 5,655 | 5,486 | 5,571 | 1,663,900 | 5,571 |
| 2024-04-03 | 5,500 | 5,590 | 5,441 | 5,477 | 2,377,200 | 5,477 |
| 2024-04-02 | 5,687 | 5,750 | 5,495 | 5,589 | 2,074,500 | 5,589 |
| 2024-04-01 | 5,825 | 5,855 | 5,530 | 5,587 | 2,707,400 | 5,587 |
| 2024-03-29 | 5,640 | 5,873 | 5,616 | 5,797 | 3,817,800 | 5,797 |
| 2024-03-28 | 5,560 | 5,745 | 5,529 | 5,616 | 3,598,300 | 5,616 |
| 2024-03-27 | 5,296 | 5,545 | 5,277 | 5,502 | 2,911,800 | 5,502 |
| 2024-03-26 | 5,259 | 5,284 | 5,190 | 5,228 | 1,750,200 | 5,228 |
| 2024-03-25 | 5,420 | 5,420 | 5,254 | 5,260 | 1,977,400 | 5,260 |
| 2024-03-22 | 5,345 | 5,442 | 5,287 | 5,442 | 2,315,900 | 5,442 |
| 2024-03-21 | 5,319 | 5,367 | 5,179 | 5,303 | 3,106,100 | 5,303 |
| 2024-03-19 | 4,900 | 5,252 | 4,900 | 5,243 | 4,137,400 | 5,243 |
| 2024-03-18 | 4,648 | 4,848 | 4,648 | 4,841 | 2,384,600 | 4,841 |
| 2024-03-15 | 4,482 | 4,612 | 4,479 | 4,612 | 2,278,500 | 4,612 |
| 2024-03-14 | 4,475 | 4,500 | 4,430 | 4,492 | 1,394,300 | 4,492 |
| 2024-03-13 | 4,475 | 4,492 | 4,386 | 4,418 | 1,140,600 | 4,418 |
| 2024-03-12 | 4,362 | 4,437 | 4,314 | 4,421 | 1,253,200 | 4,421 |
| 2024-03-11 | 4,427 | 4,433 | 4,352 | 4,391 | 1,447,600 | 4,391 |
| 2024-03-08 | 4,486 | 4,514 | 4,427 | 4,469 | 1,547,300 | 4,469 |
| 2024-03-07 | 4,530 | 4,602 | 4,434 | 4,443 | 1,292,700 | 4,443 |
| 2024-03-06 | 4,515 | 4,604 | 4,496 | 4,535 | 1,344,500 | 4,535 |
| 2024-03-05 | 4,550 | 4,566 | 4,470 | 4,476 | 1,291,500 | 4,476 |
| 2024-03-04 | 4,560 | 4,637 | 4,521 | 4,605 | 1,260,300 | 4,605 |
| 2024-03-01 | 4,406 | 4,532 | 4,385 | 4,511 | 1,148,400 | 4,511 |
| 2024-02-29 | 4,450 | 4,505 | 4,415 | 4,438 | 1,867,200 | 4,438 |
| 2024-02-28 | 4,454 | 4,489 | 4,355 | 4,432 | 2,601,000 | 4,432 |
| 2024-02-27 | 4,565 | 4,571 | 4,445 | 4,467 | 2,099,400 | 4,467 |
| 2024-02-26 | 4,713 | 4,739 | 4,561 | 4,615 | 1,495,100 | 4,615 |
| 2024-02-22 | 4,605 | 4,659 | 4,576 | 4,650 | 1,107,500 | 4,650 |
| 2024-02-21 | 4,595 | 4,636 | 4,581 | 4,614 | 1,299,700 | 4,614 |
| 2024-02-20 | 4,714 | 4,721 | 4,596 | 4,596 | 1,006,900 | 4,596 |
| 2024-02-19 | 4,674 | 4,703 | 4,630 | 4,686 | 668,900 | 4,686 |
| 2024-02-16 | 4,570 | 4,688 | 4,525 | 4,664 | 1,190,700 | 4,664 |
| 2024-02-15 | 4,546 | 4,560 | 4,480 | 4,521 | 1,030,600 | 4,521 |
| 2024-02-14 | 4,538 | 4,570 | 4,480 | 4,486 | 1,365,300 | 4,486 |
| 2024-02-13 | 4,760 | 4,760 | 4,563 | 4,575 | 1,921,900 | 4,575 |
| 2024-02-09 | 4,833 | 4,859 | 4,750 | 4,778 | 1,470,600 | 4,778 |
| 2024-02-08 | 4,760 | 4,813 | 4,702 | 4,805 | 1,244,000 | 4,805 |
| 2024-02-07 | 4,710 | 4,845 | 4,702 | 4,771 | 1,364,200 | 4,771 |
| 2024-02-06 | 4,707 | 4,751 | 4,622 | 4,710 | 1,568,600 | 4,710 |
| 2024-02-05 | 4,633 | 4,862 | 4,582 | 4,789 | 2,040,700 | 4,789 |
| 2024-02-02 | 4,709 | 4,808 | 4,631 | 4,632 | 1,142,200 | 4,632 |
| 2024-02-01 | 4,650 | 4,711 | 4,625 | 4,653 | 1,323,300 | 4,653 |
| 2024-01-31 | 4,590 | 4,684 | 4,579 | 4,676 | 1,147,800 | 4,676 |
| 2024-01-30 | 4,649 | 4,672 | 4,611 | 4,622 | 1,043,500 | 4,622 |
| 2024-01-29 | 4,570 | 4,616 | 4,553 | 4,608 | 1,027,100 | 4,608 |
| 2024-01-26 | 4,554 | 4,603 | 4,528 | 4,548 | 898,100 | 4,548 |
| 2024-01-25 | 4,570 | 4,604 | 4,484 | 4,571 | 1,013,200 | 4,571 |
| 2024-01-24 | 4,616 | 4,683 | 4,557 | 4,564 | 2,255,400 | 4,564 |
| 2024-01-23 | 4,659 | 4,759 | 4,659 | 4,735 | 1,501,700 | 4,735 |
| 2024-01-22 | 4,626 | 4,712 | 4,620 | 4,708 | 2,264,400 | 4,708 |
| 2024-01-19 | 4,538 | 4,546 | 4,464 | 4,519 | 899,600 | 4,519 |
| 2024-01-18 | 4,436 | 4,490 | 4,410 | 4,445 | 850,400 | 4,445 |
| 2024-01-17 | 4,526 | 4,593 | 4,466 | 4,470 | 1,022,400 | 4,470 |
| 2024-01-16 | 4,516 | 4,549 | 4,468 | 4,500 | 787,200 | 4,500 |
| 2024-01-15 | 4,510 | 4,555 | 4,465 | 4,532 | 1,096,700 | 4,532 |
| 2024-01-12 | 4,565 | 4,567 | 4,453 | 4,516 | 1,756,300 | 4,516 |
| 2024-01-11 | 4,466 | 4,541 | 4,459 | 4,495 | 1,213,600 | 4,495 |
| 2024-01-10 | 4,313 | 4,446 | 4,313 | 4,419 | 1,391,800 | 4,419 |
| 2024-01-09 | 4,362 | 4,403 | 4,317 | 4,323 | 1,307,100 | 4,323 |
| 2024-01-05 | 4,204 | 4,347 | 4,194 | 4,289 | 1,726,900 | 4,289 |
| 2024-01-04 | 4,177 | 4,177 | 4,091 | 4,154 | 1,126,100 | 4,154 |
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
