8801東証P貸借
業種 不動産業
三井不動産 株価時系列データ
PTS
1,472.3
円
(23:49)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,709.5 (24/03/29) | 885.1 (23/05/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,709.5 (24/03/29) | 1,132.6 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/21 | 1,488.5 | 1,494.5 | 1,465.5 | 1,469.0 | -21.0 | -1.4 | 5,724,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/20 | 1,462.0 | 1,510.5 | 1,458.0 | 1,490.0 | +35.0 | +2.4 | 12,526,000 |
| 5/17 | 1,431.0 | 1,457.0 | 1,417.5 | 1,455.0 | +13.0 | +0.9 | 8,460,800 |
| 5/16 | 1,431.0 | 1,449.5 | 1,427.0 | 1,442.0 | -1.5 | -0.1 | 13,387,800 |
| 5/15 | 1,461.0 | 1,474.0 | 1,442.5 | 1,443.5 | -30.5 | -2.1 | 12,839,000 |
| 5/14 | 1,468.0 | 1,486.5 | 1,439.0 | 1,474.0 | -18.5 | -1.2 | 16,895,700 |
| 5/13 | 1,483.0 | 1,505.0 | 1,453.5 | 1,492.5 | -85.0 | -5.4 | 21,330,600 |
| 5/10 | 1,575.0 | 1,597.0 | 1,560.5 | 1,577.5 | +30.0 | +1.9 | 10,967,100 |
| 5/9 | 1,588.5 | 1,592.0 | 1,538.0 | 1,547.5 | -27.5 | -1.8 | 12,439,200 |
| 5/8 | 1,610.5 | 1,619.5 | 1,572.0 | 1,575.0 | -35.0 | -2.2 | 6,697,200 |
| 5/7 | 1,635.0 | 1,635.0 | 1,598.5 | 1,610.0 | -8.5 | -0.5 | 9,588,000 |
| 5/2 | 1,597.5 | 1,631.5 | 1,591.0 | 1,618.5 | +30.5 | +1.9 | 7,234,300 |
| 5/1 | 1,568.0 | 1,599.0 | 1,563.0 | 1,588.0 | -25.0 | -1.6 | 6,605,200 |
| 4/30 | 1,620.0 | 1,630.0 | 1,591.5 | 1,613.0 | +43.5 | +2.8 | 11,430,300 |
| 4/26 | 1,518.0 | 1,577.0 | 1,517.0 | 1,569.5 | +55.0 | +3.6 | 16,845,100 |
| 4/25 | 1,555.0 | 1,573.0 | 1,508.5 | 1,514.5 | -56.0 | -3.6 | 13,633,600 |
| 4/24 | 1,578.0 | 1,599.0 | 1,566.0 | 1,570.5 | -6.5 | -0.4 | 10,374,500 |
| 4/23 | 1,600.5 | 1,624.0 | 1,568.5 | 1,577.0 | -8.0 | -0.5 | 9,947,600 |
| 4/22 | 1,597.5 | 1,616.0 | 1,558.5 | 1,585.0 | +14.5 | +0.9 | 13,872,200 |
| 4/19 | 1,589.0 | 1,607.5 | 1,551.5 | 1,570.5 | -43.5 | -2.7 | 16,231,400 |
| 4/18 | 1,592.0 | 1,627.0 | 1,567.5 | 1,614.0 | -7.5 | -0.5 | 11,726,100 |
| 4/17 | 1,661.5 | 1,683.0 | 1,605.5 | 1,621.5 | 0 | 0.0 | 16,920,600 |
| 4/16 | 1,662.5 | 1,674.5 | 1,609.0 | 1,621.5 | -55.5 | -3.3 | 15,489,000 |
| 4/15 | 1,652.5 | 1,709.5 | 1,647.0 | 1,677.0 | +2.0 | +0.1 | 22,446,100 |
| 4/12 | 1,593.5 | 1,687.0 | 1,571.0 | 1,675.0 | +121.5 | +7.8 | 31,479,800 |
| 4/11 | 1,580.0 | 1,583.5 | 1,546.5 | 1,553.5 | -65.0 | -4.0 | 15,738,300 |
| 4/10 | 1,640.0 | 1,653.0 | 1,616.0 | 1,618.5 | -19.5 | -1.2 | 10,084,200 |
| 4/9 | 1,637.5 | 1,652.0 | 1,626.0 | 1,638.0 | +17.0 | +1.1 | 10,553,100 |
| 4/8 | 1,609.0 | 1,627.0 | 1,597.5 | 1,621.0 | +31.0 | +2.0 | 8,913,700 |
| 4/5 | 1,570.0 | 1,596.5 | 1,543.0 | 1,590.0 | +0.5 | +0.0 | 10,757,500 |
| 4/4 | 1,608.0 | 1,624.0 | 1,585.0 | 1,589.5 | -0.5 | +0.0 | 11,643,800 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて