住友不動産
8830プライム/不動産業/Sumitomo Realty & Development 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 | 4,685.0 | 4,833.0 | 4,684.0 | 4,790.0 | -3.0 | -0.06% | 3,739,000 |
| 2026-03-12 | 4,852.0 | 4,868.0 | 4,742.0 | 4,793.0 | -199.0 | -3.99% | 3,182,800 |
| 2026-03-11 | 5,050.0 | 5,062.0 | 4,949.0 | 4,992.0 | +44.0 | +0.89% | 2,541,200 |
| 2026-03-10 | 4,886.0 | 5,006.0 | 4,847.0 | 4,948.0 | +132.0 | +2.74% | 2,280,700 |
| 2026-03-09 | 4,773.0 | 4,828.0 | 4,680.0 | 4,816.0 | -267.0 | -5.25% | 3,048,400 |
| 2026-03-06 | 5,045.0 | 5,099.0 | 4,941.0 | 5,083.0 | +108.0 | +2.17% | 2,702,700 |
| 2026-03-05 | 4,938.0 | 5,045.0 | 4,929.0 | 4,975.0 | +141.0 | +2.92% | 3,068,400 |
| 2026-03-04 | 4,980.0 | 5,002.0 | 4,812.0 | 4,834.0 | -279.0 | -5.46% | 2,789,000 |
| 2026-03-03 | 5,203.0 | 5,244.0 | 5,086.0 | 5,113.0 | -228.0 | -4.27% | 2,897,000 |
| 2026-03-02 | 5,142.0 | 5,341.0 | 5,128.0 | 5,341.0 | +53.0 | +1.00% | 2,698,600 |
| 2026-02-27 | 5,237.0 | 5,333.0 | 5,183.0 | 5,288.0 | +93.0 | +1.79% | 3,423,300 |
| 2026-02-26 | 5,357.0 | 5,358.0 | 5,188.0 | 5,195.0 | -6.0 | -0.12% | 3,527,300 |
| 2026-02-25 | 5,113.0 | 5,249.0 | 5,066.0 | 5,201.0 | +126.0 | +2.48% | 3,206,300 |
| 2026-02-24 | 5,009.0 | 5,101.0 | 4,957.0 | 5,075.0 | +31.0 | +0.61% | 3,230,000 |
| 2026-02-20 | 4,950.0 | 5,070.0 | 4,892.0 | 5,044.0 | +61.0 | +1.22% | 2,962,300 |
| 2026-02-19 | 4,813.0 | 5,002.0 | 4,788.0 | 4,983.0 | +153.0 | +3.17% | 2,718,400 |
| 2026-02-18 | 4,890.0 | 4,917.0 | 4,811.0 | 4,830.0 | -12.0 | -0.25% | 2,293,500 |
| 2026-02-17 | 5,000.0 | 5,040.0 | 4,823.0 | 4,842.0 | -183.0 | -3.64% | 2,876,100 |
| 2026-02-16 | 5,038.0 | 5,090.0 | 4,938.0 | 5,025.0 | +45.0 | +0.90% | 2,690,900 |
| 2026-02-13 | 5,050.0 | 5,093.0 | 4,980.0 | 4,980.0 | -140.0 | -2.73% | 3,640,600 |
| 2026-02-12 | 4,961.0 | 5,154.0 | 4,961.0 | 5,120.0 | +1.0 | +0.02% | 3,698,200 |
| 2026-02-10 | 4,989.0 | 5,133.0 | 4,924.0 | 5,119.0 | +218.0 | +4.45% | 3,024,100 |
| 2026-02-09 | 4,970.0 | 5,040.0 | 4,839.0 | 4,901.0 | +281.0 | +6.08% | 4,735,700 |
| 2026-02-06 | 4,604.0 | 4,620.0 | 4,516.0 | 4,620.0 | +16.0 | +0.35% | 2,415,700 |
| 2026-02-05 | 4,599.0 | 4,613.0 | 4,530.0 | 4,604.0 | +98.0 | +2.17% | 3,668,500 |
| 2026-02-04 | 4,390.0 | 4,506.0 | 4,349.0 | 4,506.0 | +86.0 | +1.95% | 2,080,000 |
| 2026-02-03 | 4,307.0 | 4,420.0 | 4,292.0 | 4,420.0 | +157.0 | +3.68% | 2,567,600 |
| 2026-02-02 | 4,350.0 | 4,378.0 | 4,248.0 | 4,263.0 | -32.0 | -0.75% | 2,347,500 |
| 2026-01-30 | 4,295.0 | 4,321.0 | 4,233.0 | 4,295.0 | +44.0 | +1.04% | 3,042,000 |
| 2026-01-29 | 4,215.0 | 4,262.0 | 4,125.0 | 4,251.0 | +37.0 | +0.88% | 2,300,600 |
| 2026-01-28 | 4,174.0 | 4,278.0 | 4,157.0 | 4,214.0 | -27.0 | -0.64% | 2,715,200 |
| 2026-01-27 | 4,166.0 | 4,241.0 | 4,114.0 | 4,241.0 | +50.0 | +1.19% | 3,321,900 |
| 2026-01-26 | 4,111.0 | 4,202.0 | 4,104.0 | 4,191.0 | -9.0 | -0.21% | 2,949,500 |
| 2026-01-23 | 4,208.0 | 4,244.0 | 4,183.0 | 4,200.0 | +48.0 | +1.16% | 2,018,600 |
| 2026-01-22 | 4,170.0 | 4,194.0 | 4,123.0 | 4,152.0 | +48.0 | +1.17% | 2,571,700 |
| 2026-01-21 | 4,105.0 | 4,130.0 | 4,051.0 | 4,104.0 | -71.0 | -1.70% | 2,780,000 |
| 2026-01-20 | 4,193.0 | 4,193.0 | 4,120.0 | 4,175.0 | -41.0 | -0.97% | 1,992,400 |
| 2026-01-19 | 4,246.0 | 4,274.0 | 4,175.0 | 4,216.0 | -32.0 | -0.75% | 1,749,800 |
| 2026-01-16 | 4,258.0 | 4,297.0 | 4,242.0 | 4,248.0 | -54.0 | -1.26% | 1,942,100 |
| 2026-01-15 | 4,272.0 | 4,333.0 | 4,246.0 | 4,302.0 | +19.0 | +0.44% | 2,128,100 |
| 2026-01-14 | 4,300.0 | 4,327.0 | 4,235.0 | 4,283.0 | +31.0 | +0.73% | 2,767,600 |
| 2026-01-13 | 4,197.0 | 4,263.0 | 4,132.0 | 4,252.0 | +174.0 | +4.27% | 3,658,800 |
| 2026-01-09 | 4,031.0 | 4,106.0 | 4,005.0 | 4,078.0 | +11.0 | +0.27% | 2,973,600 |
| 2026-01-08 | 4,130.0 | 4,171.0 | 4,067.0 | 4,067.0 | +34.0 | +0.84% | 3,292,800 |
| 2026-01-07 | 3,917.0 | 4,077.0 | 3,893.0 | 4,033.0 | +15.0 | +0.37% | 3,193,700 |
| 2026-01-06 | 3,948.0 | 4,070.0 | 3,937.0 | 4,018.0 | +115.0 | +2.95% | 2,821,500 |
| 2026-01-05 | 3,950.0 | 3,967.0 | 3,870.0 | 3,903.0 | -29.0 | -0.74% | 2,691,100 |
| 2025-12-30 | 3,951.0 | 3,972.0 | 3,919.0 | 3,932.0 | -46.0 | -1.16% | 2,069,800 |
| 2025-12-29 | 3,984.0 | 4,024.0 | 3,943.0 | 3,978.0 | +14.0 | +0.35% | 1,487,400 |
| 2025-12-26 | 4,023.0 | 4,035.0 | 3,935.5 | 3,964.0 | -31.0 | -0.78% | 1,412,200 |
| 2025-12-25 | 3,977.5 | 4,008.5 | 3,942.5 | 3,995.0 | +46.5 | +1.18% | 864,200 |
| 2025-12-24 | 3,952.0 | 3,984.5 | 3,927.0 | 3,948.5 | -26.5 | -0.67% | 1,756,000 |
| 2025-12-23 | 3,979.0 | 4,004.5 | 3,960.0 | 3,975.0 | -4.5 | -0.11% | 2,100,200 |
| 2025-12-22 | 4,015.0 | 4,020.5 | 3,966.5 | 3,979.5 | -36.0 | -0.90% | 2,226,400 |
| 2025-12-19 | 3,972.5 | 4,100.0 | 3,913.0 | 4,015.5 | +83.5 | +2.12% | 6,425,400 |
| 2025-12-18 | 3,945.5 | 3,976.5 | 3,903.5 | 3,932.0 | +8.5 | +0.22% | 2,936,400 |
| 2025-12-17 | 3,970.0 | 3,979.5 | 3,902.5 | 3,923.5 | -11.5 | -0.29% | 3,506,800 |
| 2025-12-16 | 4,012.5 | 4,042.5 | 3,924.0 | 3,935.0 | -85.5 | -2.13% | 3,337,200 |
| 2025-12-15 | 3,931.0 | 4,040.5 | 3,921.0 | 4,020.5 | +88.5 | +2.25% | 3,550,800 |
| 2025-12-12 | 3,845.0 | 3,981.5 | 3,795.5 | 3,932.0 | +136.5 | +3.60% | 4,806,600 |
| 2025-12-11 | 3,872.0 | 3,872.0 | 3,754.0 | 3,795.5 | -36.5 | -0.95% | 2,239,200 |
| 2025-12-10 | 3,780.0 | 3,859.0 | 3,765.0 | 3,832.0 | +65.0 | +1.73% | 3,969,000 |
| 2025-12-09 | 3,795.0 | 3,796.5 | 3,714.0 | 3,767.0 | -21.0 | -0.55% | 3,521,600 |
| 2025-12-08 | 3,671.5 | 3,794.5 | 3,661.0 | 3,788.0 | +128.5 | +3.51% | 3,076,600 |
| 2025-12-05 | 3,703.5 | 3,709.5 | 3,638.5 | 3,659.5 | -78.0 | -2.09% | 2,119,800 |
| 2025-12-04 | 3,696.5 | 3,737.5 | 3,671.5 | 3,737.5 | +42.5 | +1.15% | 2,448,000 |
| 2025-12-03 | 3,684.5 | 3,706.0 | 3,656.0 | 3,695.0 | +26.0 | +0.71% | 2,866,000 |
| 2025-12-02 | 3,658.5 | 3,683.5 | 3,579.5 | 3,669.0 | +25.5 | +0.70% | 3,269,400 |
| 2025-12-01 | 3,720.0 | 3,738.0 | 3,577.5 | 3,643.5 | -127.5 | -3.38% | 2,828,800 |
| 2025-11-28 | 3,750.0 | 3,791.0 | 3,726.5 | 3,771.0 | -16.0 | -0.42% | 2,442,600 |
| 2025-11-27 | 3,830.0 | 3,843.0 | 3,768.0 | 3,787.0 | +13.0 | +0.34% | 2,285,400 |
| 2025-11-26 | 3,728.5 | 3,789.0 | 3,711.0 | 3,774.0 | +64.0 | +1.73% | 2,584,600 |
| 2025-11-25 | 3,698.5 | 3,728.5 | 3,653.0 | 3,710.0 | +83.0 | +2.29% | 3,267,800 |
| 2025-11-21 | 3,553.0 | 3,662.5 | 3,533.0 | 3,627.0 | +69.0 | +1.94% | 5,072,400 |
| 2025-11-20 | 3,557.0 | 3,608.5 | 3,521.5 | 3,558.0 | +35.0 | +0.99% | 2,353,800 |
| 2025-11-19 | 3,507.0 | 3,539.5 | 3,447.5 | 3,523.0 | +64.0 | +1.85% | 2,559,400 |
| 2025-11-18 | 3,545.0 | 3,561.0 | 3,452.5 | 3,459.0 | -123.5 | -3.45% | 2,140,000 |
| 2025-11-17 | 3,603.5 | 3,611.0 | 3,534.0 | 3,582.5 | -60.0 | -1.65% | 1,964,200 |
| 2025-11-14 | 3,591.5 | 3,645.0 | 3,558.0 | 3,642.5 | +60.0 | +1.67% | 2,569,400 |
| 2025-11-13 | 3,640.0 | 3,657.5 | 3,555.5 | 3,582.5 | -58.0 | -1.59% | 3,131,800 |
| 2025-11-12 | 3,659.0 | 3,690.0 | 3,560.0 | 3,640.5 | +231.5 | +6.79% | 5,268,800 |
| 2025-11-11 | 3,429.0 | 3,438.5 | 3,374.5 | 3,409.0 | +2.5 | +0.07% | 1,730,600 |
| 2025-11-10 | 3,400.0 | 3,446.0 | 3,388.0 | 3,406.5 | +41.0 | +1.22% | 2,237,200 |
| 2025-11-07 | 3,338.0 | 3,398.5 | 3,334.0 | 3,365.5 | +44.0 | +1.32% | 2,622,200 |
| 2025-11-06 | 3,291.5 | 3,329.0 | 3,275.5 | 3,321.5 | +42.5 | +1.30% | 1,814,000 |
| 2025-11-05 | 3,327.5 | 3,333.5 | 3,222.0 | 3,279.0 | -4.5 | -0.14% | 2,977,400 |
| 2025-11-04 | 3,297.0 | 3,299.5 | 3,232.5 | 3,283.5 | -7.0 | -0.21% | 2,145,600 |
| 2025-10-31 | 3,312.5 | 3,356.5 | 3,290.5 | 3,290.5 | -15.0 | -0.45% | 2,313,000 |
| 2025-10-30 | 3,280.0 | 3,316.0 | 3,243.5 | 3,305.5 | +25.5 | +0.78% | 8,376,200 |
| 2025-10-29 | 3,357.5 | 3,360.0 | 3,255.0 | 3,280.0 | -85.0 | -2.53% | 2,615,000 |
| 2025-10-28 | 3,427.0 | 3,442.5 | 3,360.5 | 3,365.0 | -52.5 | -1.54% | 1,735,800 |
| 2025-10-27 | 3,435.0 | 3,440.0 | 3,396.5 | 3,417.5 | +40.5 | +1.20% | 1,919,600 |
| 2025-10-24 | 3,427.0 | 3,427.0 | 3,363.5 | 3,377.0 | -56.5 | -1.65% | 1,868,000 |
| 2025-10-23 | 3,380.0 | 3,433.5 | 3,358.0 | 3,433.5 | +54.0 | +1.60% | 1,835,200 |
| 2025-10-22 | 3,400.5 | 3,413.0 | 3,362.0 | 3,379.5 | +7.5 | +0.22% | 1,979,400 |
| 2025-10-21 | 3,449.5 | 3,462.5 | 3,363.5 | 3,372.0 | -49.5 | -1.45% | 2,194,800 |
| 2025-10-20 | 3,380.0 | 3,435.0 | 3,345.0 | 3,421.5 | +79.0 | +2.36% | 3,235,200 |
| 2025-10-17 | 3,318.5 | 3,367.0 | 3,301.5 | 3,342.5 | -7.5 | -0.22% | 2,276,800 |
| 2025-10-16 | 3,349.0 | 3,355.0 | 3,314.0 | 3,350.0 | +51.0 | +1.55% | 2,003,800 |
| 2025-10-15 | 3,259.0 | 3,301.0 | 3,255.5 | 3,299.0 | +42.0 | +1.29% | 1,927,600 |
| 2025-10-14 | 3,253.5 | 3,286.0 | 3,224.5 | 3,257.0 | -46.5 | -1.41% | 3,355,600 |
| 2025-10-10 | 3,405.0 | 3,417.0 | 3,295.5 | 3,303.5 | -96.5 | -2.84% | 3,154,400 |
| 2025-10-09 | 3,455.0 | 3,459.5 | 3,393.0 | 3,400.0 | -40.0 | -1.16% | 2,943,800 |
| 2025-10-08 | 3,529.5 | 3,547.5 | 3,440.0 | 3,440.0 | -55.0 | -1.57% | 3,428,000 |
| 2025-10-07 | 3,459.0 | 3,657.5 | 3,437.0 | 3,495.0 | +58.5 | +1.70% | 8,483,600 |
| 2025-10-06 | 3,357.5 | 3,440.0 | 3,315.5 | 3,436.5 | +279.0 | +8.84% | 5,068,600 |
| 2025-10-03 | 3,096.0 | 3,166.5 | 3,085.0 | 3,157.5 | +38.5 | +1.23% | 1,491,600 |
| 2025-10-02 | 3,162.5 | 3,173.5 | 3,109.0 | 3,119.0 | -73.0 | -2.29% | 2,179,000 |
| 2025-10-01 | 3,230.5 | 3,251.5 | 3,170.5 | 3,192.0 | -74.0 | -2.27% | 1,989,000 |
| 2025-09-30 | 3,275.0 | 3,293.0 | 3,247.5 | 3,266.0 | -28.0 | -0.85% | 2,439,000 |
| 2025-09-29 | 3,337.5 | 3,343.5 | 3,263.0 | 3,294.0 | -14.5 | -0.44% | 3,704,200 |
| 2025-09-26 | 3,269.0 | 3,326.5 | 3,250.0 | 3,308.5 | +77.0 | +2.38% | 3,284,000 |
| 2025-09-25 | 3,216.5 | 3,248.0 | 3,206.0 | 3,231.5 | +51.5 | +1.62% | 3,114,200 |
| 2025-09-24 | 3,176.0 | 3,195.5 | 3,118.5 | 3,180.0 | +23.5 | +0.74% | 2,763,000 |
| 2025-09-22 | 3,235.0 | 3,254.0 | 3,155.5 | 3,156.5 | -64.5 | -2.00% | 2,370,800 |
| 2025-09-19 | 3,259.5 | 3,322.0 | 3,220.5 | 3,221.0 | -47.0 | -1.44% | 6,234,400 |
| 2025-09-18 | 3,232.0 | 3,285.0 | 3,209.0 | 3,268.0 | +53.0 | +1.65% | 2,645,800 |
| 2025-09-17 | 3,215.5 | 3,223.5 | 3,178.0 | 3,215.0 | +11.5 | +0.36% | 1,936,600 |
| 2025-09-16 | 3,198.5 | 3,231.5 | 3,177.5 | 3,203.5 | -16.5 | -0.51% | 1,993,200 |
| 2025-09-12 | 3,251.5 | 3,252.0 | 3,205.5 | 3,220.0 | — | — | 2,685,600 |
直近120営業日分を表示