三井不動産

8801

プライム/不動産業/Mitsui Fudosan Co.,Ltd.

時系列株価（日足）

日付	始値	高値	安値	終値	前日比	前日比%	出来高
2026-03-13	1,815.5	1,864.5	1,815.5	1,821.0	-48.5	-2.59%	15,547,500
2026-03-12	1,875.0	1,899.5	1,851.5	1,869.5	-78.5	-4.03%	10,582,600
2026-03-11	2,004.5	2,008.5	1,946.0	1,948.0	-19.5	-0.99%	8,666,900
2026-03-10	1,990.0	2,010.0	1,956.0	1,967.5	+17.5	+0.90%	8,640,900
2026-03-09	1,905.0	1,950.0	1,894.0	1,950.0	-67.5	-3.35%	12,619,200
2026-03-06	1,986.5	2,029.0	1,964.5	2,017.5	+42.0	+2.13%	10,214,800
2026-03-05	2,003.0	2,034.0	1,960.5	1,975.5	+23.0	+1.18%	8,665,200
2026-03-04	1,959.0	1,983.0	1,924.5	1,952.5	-55.0	-2.74%	9,469,600
2026-03-03	2,013.0	2,050.0	2,005.0	2,007.5	-74.5	-3.58%	7,281,000
2026-03-02	2,032.0	2,083.5	2,030.5	2,082.0	-24.5	-1.16%	7,148,400
2026-02-27	2,099.0	2,121.0	2,089.0	2,106.5	+4.5	+0.21%	10,033,700
2026-02-26	2,129.0	2,154.0	2,099.0	2,102.0	+7.0	+0.33%	9,062,500
2026-02-25	2,069.5	2,107.0	2,056.5	2,095.0	+34.5	+1.67%	8,376,400
2026-02-24	2,064.5	2,080.0	2,040.0	2,060.5	-25.5	-1.22%	7,520,200
2026-02-20	2,068.5	2,090.5	2,050.5	2,086.0	-15.5	-0.74%	6,983,100
2026-02-19	2,046.5	2,102.0	2,027.5	2,101.5	+48.0	+2.34%	7,346,100
2026-02-18	2,070.0	2,083.0	2,039.5	2,053.5	+14.0	+0.69%	4,231,000
2026-02-17	2,045.0	2,056.5	2,020.5	2,039.5	+4.5	+0.22%	5,689,300
2026-02-16	2,097.0	2,097.0	2,028.0	2,035.0	-46.5	-2.23%	7,369,200
2026-02-13	2,129.0	2,150.0	2,081.5	2,081.5	-66.0	-3.07%	12,904,300
2026-02-12	2,080.5	2,158.0	2,075.0	2,147.5	+55.5	+2.65%	14,170,300
2026-02-10	2,059.0	2,102.5	2,034.0	2,092.0	+74.5	+3.69%	10,727,000
2026-02-09	1,973.0	2,058.5	1,955.0	2,017.5	+123.0	+6.49%	12,806,500
2026-02-06	1,857.0	1,894.5	1,843.0	1,894.5	+16.0	+0.85%	8,932,500
2026-02-05	1,861.0	1,887.0	1,855.0	1,878.5	+42.0	+2.29%	12,442,000
2026-02-04	1,788.5	1,836.5	1,780.0	1,836.5	+45.5	+2.54%	8,684,500
2026-02-03	1,785.0	1,796.0	1,768.0	1,791.0	+23.0	+1.30%	8,859,200
2026-02-02	1,800.0	1,805.0	1,757.5	1,768.0	+0.5	+0.03%	8,902,500
2026-01-30	1,749.5	1,772.5	1,740.0	1,767.5	+37.0	+2.14%	10,385,200
2026-01-29	1,705.0	1,733.0	1,686.5	1,730.5	+3.5	+0.20%	11,919,200
2026-01-28	1,714.0	1,744.5	1,707.0	1,727.0	-12.0	-0.69%	11,266,300
2026-01-27	1,775.0	1,780.0	1,732.0	1,739.0	-46.5	-2.60%	12,140,000
2026-01-26	1,779.5	1,795.0	1,762.5	1,785.5	-27.5	-1.52%	8,621,700
2026-01-23	1,825.0	1,847.0	1,798.5	1,813.0	-21.5	-1.17%	8,239,700
2026-01-22	1,819.0	1,834.5	1,791.5	1,834.5	+53.5	+3.00%	10,825,600
2026-01-21	1,781.5	1,793.5	1,771.0	1,781.0	-34.5	-1.90%	11,342,900
2026-01-20	1,828.0	1,835.0	1,808.0	1,815.5	-23.0	-1.25%	9,543,200
2026-01-19	1,860.0	1,866.0	1,834.0	1,838.5	-28.5	-1.53%	8,678,700
2026-01-16	1,870.0	1,888.5	1,861.5	1,867.0	-20.5	-1.09%	6,827,200
2026-01-15	1,880.0	1,900.5	1,861.5	1,887.5	+6.5	+0.35%	9,298,300
2026-01-14	1,905.0	1,911.0	1,875.0	1,881.0	+4.0	+0.21%	10,371,300
2026-01-13	1,890.5	1,918.0	1,866.0	1,877.0	+20.0	+1.08%	11,299,500
2026-01-09	1,849.5	1,860.5	1,823.5	1,857.0	+7.5	+0.41%	8,762,100
2026-01-08	1,836.5	1,870.0	1,832.5	1,849.5	+28.5	+1.57%	7,360,000
2026-01-07	1,810.0	1,827.0	1,797.0	1,821.0	-25.0	-1.35%	7,465,200
2026-01-06	1,808.0	1,865.0	1,793.0	1,846.0	+75.5	+4.26%	10,679,400
2026-01-05	1,795.0	1,809.5	1,770.5	1,770.5	-10.0	-0.56%	8,716,400
2025-12-30	1,789.0	1,793.0	1,772.5	1,780.5	-0.5	-0.03%	5,865,200
2025-12-29	1,780.0	1,797.0	1,774.5	1,781.0	-4.0	-0.22%	4,250,600
2025-12-26	1,799.0	1,814.5	1,777.5	1,785.0	-3.0	-0.17%	3,544,900
2025-12-25	1,795.0	1,795.0	1,773.0	1,788.0	+13.0	+0.73%	1,816,000
2025-12-24	1,770.0	1,788.0	1,766.5	1,775.0	+5.0	+0.28%	3,651,200
2025-12-23	1,782.0	1,783.0	1,762.5	1,770.0	-9.0	-0.51%	6,950,200
2025-12-22	1,780.0	1,788.5	1,770.0	1,779.0	-2.5	-0.14%	4,844,600
2025-12-19	1,787.0	1,803.0	1,766.0	1,781.5	+2.0	+0.11%	17,346,100
2025-12-18	1,792.0	1,793.0	1,773.0	1,779.5	-12.5	-0.70%	5,821,000
2025-12-17	1,778.0	1,800.5	1,773.0	1,792.0	+8.5	+0.48%	7,354,200
2025-12-16	1,807.0	1,810.5	1,780.5	1,783.5	-40.0	-2.19%	6,546,200
2025-12-15	1,781.5	1,831.0	1,776.5	1,823.5	+4.0	+0.22%	8,825,500
2025-12-12	1,791.0	1,840.0	1,788.0	1,819.5	+41.5	+2.33%	11,538,500
2025-12-11	1,806.0	1,807.0	1,764.0	1,778.0	-16.0	-0.89%	6,235,000
2025-12-10	1,782.5	1,817.0	1,776.0	1,794.0	+29.0	+1.64%	9,349,200
2025-12-09	1,803.0	1,809.0	1,748.0	1,765.0	-34.0	-1.89%	9,202,200
2025-12-08	1,758.5	1,814.5	1,754.0	1,799.0	+48.0	+2.74%	8,818,100
2025-12-05	1,773.0	1,774.5	1,745.5	1,751.0	-35.5	-1.99%	5,638,800
2025-12-04	1,784.0	1,802.5	1,782.0	1,786.5	+10.5	+0.59%	6,231,600
2025-12-03	1,754.0	1,782.5	1,744.5	1,776.0	+30.0	+1.72%	6,642,200
2025-12-02	1,753.0	1,758.5	1,710.0	1,746.0	-19.5	-1.10%	10,422,300
2025-12-01	1,820.0	1,827.5	1,734.0	1,765.5	-68.0	-3.71%	8,843,300
2025-11-28	1,837.0	1,852.0	1,823.0	1,833.5	-21.5	-1.16%	6,279,700
2025-11-27	1,849.5	1,872.0	1,840.5	1,855.0	+18.0	+0.98%	9,913,300
2025-11-26	1,820.0	1,872.5	1,815.0	1,837.0	+36.0	+2.00%	14,258,700
2025-11-25	1,789.0	1,817.0	1,781.0	1,801.0	+34.0	+1.92%	14,777,400
2025-11-21	1,732.0	1,767.0	1,732.0	1,767.0	+38.0	+2.20%	27,677,100
2025-11-20	1,718.5	1,749.5	1,712.5	1,729.0	+23.0	+1.35%	8,523,900
2025-11-19	1,706.5	1,726.0	1,693.0	1,706.0	+24.0	+1.43%	8,295,500
2025-11-18	1,721.0	1,728.0	1,676.5	1,682.0	-57.0	-3.28%	9,629,700
2025-11-17	1,731.0	1,750.5	1,729.0	1,739.0	-20.5	-1.17%	7,127,200
2025-11-14	1,722.0	1,768.0	1,702.5	1,759.5	+49.0	+2.86%	9,320,300
2025-11-13	1,716.0	1,736.0	1,690.0	1,710.5	-5.5	-0.32%	6,409,800
2025-11-12	1,694.5	1,734.5	1,689.0	1,716.0	+21.5	+1.27%	12,141,700
2025-11-11	1,680.0	1,702.0	1,672.5	1,694.5	+36.0	+2.17%	13,473,900
2025-11-10	1,584.5	1,678.0	1,577.0	1,658.5	+17.5	+1.07%	10,101,200
2025-11-07	1,640.0	1,652.0	1,625.5	1,641.0	+7.0	+0.43%	6,765,900
2025-11-06	1,609.0	1,635.0	1,605.0	1,634.0	+36.5	+2.28%	8,368,600
2025-11-05	1,612.0	1,612.0	1,567.5	1,597.5	+5.5	+0.35%	7,687,100
2025-11-04	1,636.5	1,637.0	1,580.5	1,592.0	-9.5	-0.59%	7,584,800
2025-10-31	1,604.5	1,624.0	1,593.5	1,601.5	+18.5	+1.17%	8,686,100
2025-10-30	1,570.5	1,598.0	1,561.0	1,583.0	+7.0	+0.44%	22,501,300
2025-10-29	1,610.5	1,614.0	1,568.5	1,576.0	-47.5	-2.93%	7,789,400
2025-10-28	1,635.0	1,638.5	1,623.5	1,623.5	-3.5	-0.22%	5,072,000
2025-10-27	1,656.5	1,660.0	1,627.0	1,627.0	-12.0	-0.73%	7,617,600
2025-10-24	1,666.0	1,674.0	1,639.0	1,639.0	-39.5	-2.35%	6,654,000
2025-10-23	1,645.0	1,679.5	1,631.5	1,678.5	+45.5	+2.79%	7,952,500
2025-10-22	1,643.0	1,647.5	1,618.0	1,633.0	+13.5	+0.83%	5,098,200
2025-10-21	1,651.0	1,653.5	1,616.0	1,619.5	-21.5	-1.31%	7,954,700
2025-10-20	1,625.5	1,644.5	1,614.0	1,641.0	+29.0	+1.80%	7,728,800
2025-10-17	1,606.5	1,621.0	1,601.5	1,612.0	-15.5	-0.95%	6,008,900
2025-10-16	1,619.0	1,634.5	1,613.0	1,627.5	+23.5	+1.47%	6,038,400
2025-10-15	1,612.0	1,620.5	1,598.5	1,604.0	-2.0	-0.12%	6,584,100
2025-10-14	1,596.5	1,615.5	1,578.0	1,606.0	-8.5	-0.53%	8,969,700
2025-10-10	1,651.0	1,655.0	1,610.5	1,614.5	-47.5	-2.86%	8,616,900
2025-10-09	1,680.0	1,692.0	1,651.0	1,662.0	-19.0	-1.13%	6,297,600
2025-10-08	1,700.0	1,724.0	1,681.0	1,681.0	-1.5	-0.09%	9,641,200
2025-10-07	1,680.0	1,717.0	1,678.0	1,682.5	+19.0	+1.14%	15,700,800
2025-10-06	1,633.5	1,673.0	1,623.0	1,663.5	+115.0	+7.43%	13,607,000
2025-10-03	1,542.0	1,552.0	1,529.0	1,548.5	+3.5	+0.23%	6,460,400
2025-10-02	1,561.0	1,569.5	1,544.5	1,545.0	-30.0	-1.90%	8,005,200
2025-10-01	1,585.5	1,594.0	1,559.5	1,575.0	-38.0	-2.36%	6,339,000
2025-09-30	1,615.0	1,616.0	1,592.5	1,613.0	+0.5	+0.03%	7,470,500
2025-09-29	1,623.5	1,628.5	1,598.0	1,612.5	-29.0	-1.77%	8,450,900
2025-09-26	1,620.0	1,648.0	1,611.0	1,641.5	+33.5	+2.08%	10,305,700
2025-09-25	1,625.5	1,634.5	1,603.5	1,608.0	+8.0	+0.50%	6,858,100
2025-09-24	1,576.5	1,602.5	1,571.0	1,600.0	+11.5	+0.72%	7,702,700
2025-09-22	1,617.5	1,618.0	1,588.5	1,588.5	-20.5	-1.27%	5,645,900
2025-09-19	1,620.0	1,641.0	1,603.0	1,609.0	+4.5	+0.28%	18,551,000
2025-09-18	1,583.0	1,616.0	1,582.5	1,604.5	+9.5	+0.60%	6,646,300
2025-09-17	1,611.0	1,613.0	1,593.5	1,595.0	-12.5	-0.78%	7,894,600
2025-09-16	1,614.0	1,637.0	1,601.5	1,607.5	-28.5	-1.74%	7,840,100
2025-09-12	1,642.5	1,653.5	1,635.0	1,636.0	—	—	8,247,200

直近120営業日分を表示