!決算発表予定日 2024/05/10
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
1,610.4
円
(20:17)
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) | 836.6 (23/04/20) |
年初来高値 | 年初来安値 |
---|---|
1,709.5 (24/03/29) | 1,132.6 (24/01/04) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
4/18 | 1,652.5 | 1,709.5 | 1,567.5 | 1,614.0 | -61.0 | -3.6 | 78,307,900 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
4/12 | 1,609.0 | 1,687.0 | 1,546.5 | 1,675.0 | +85.0 | +5.4 | 76,769,100 |
4/5 | 1,656.5 | 1,664.5 | 1,543.0 | 1,590.0 | -57.5 | -3.5 | 71,107,700 |
3/29 | 1,626.3 | 1,709.5 | 1,566.6 | 1,647.5 | +2.9 | +0.2 | 72,232,921 |
3/22 | 1,444.9 | 1,660.6 | 1,444.6 | 1,644.6 | +206.0 | +14.3 | 73,364,532 |
3/15 | 1,432.6 | 1,438.6 | 1,353.6 | 1,438.6 | -6.7 | -0.5 | 62,631,625 |
3/8 | 1,433.3 | 1,460.3 | 1,400.6 | 1,445.3 | +64.0 | +4.6 | 57,473,974 |
3/1 | 1,393.9 | 1,403.3 | 1,326.9 | 1,381.3 | +5.0 | +0.4 | 54,630,545 |
2/22 | 1,350.6 | 1,379.3 | 1,336.9 | 1,376.3 | +23.4 | +1.7 | 35,416,554 |
2/16 | 1,366.6 | 1,367.3 | 1,275.3 | 1,352.9 | +11.3 | +0.8 | 54,140,041 |
2/9 | 1,232.6 | 1,366.6 | 1,211.9 | 1,341.6 | +119.7 | +9.8 | 98,077,879 |
2/2 | 1,215.6 | 1,243.3 | 1,203.3 | 1,221.9 | +8.0 | +0.7 | 36,243,962 |
1/26 | 1,258.9 | 1,294.3 | 1,198.9 | 1,213.9 | -22.4 | -1.8 | 54,137,640 |
1/19 | 1,237.6 | 1,258.9 | 1,211.3 | 1,236.3 | -1.3 | -0.1 | 44,484,444 |
1/12 | 1,187.6 | 1,262.3 | 1,186.9 | 1,237.6 | +54.0 | +4.6 | 39,427,894 |
1/5 | 1,150.3 | 1,204.3 | 1,132.6 | 1,183.6 | +31.0 | +2.7 | 19,537,395 |
12/29 | 1,143.9 | 1,160.3 | 1,129.3 | 1,152.6 | +24.7 | +2.2 | 24,662,346 |
12/22 | 1,146.9 | 1,173.9 | 1,111.9 | 1,127.9 | -38.7 | -3.3 | 41,048,510 |
12/15 | 1,169.9 | 1,190.6 | 1,137.9 | 1,166.6 | +1.0 | +0.1 | 53,507,334 |
12/8 | 1,168.6 | 1,216.9 | 1,153.6 | 1,165.6 | +0.7 | +0.1 | 50,318,002 |
12/1 | 1,166.6 | 1,182.9 | 1,139.9 | 1,164.9 | +6.3 | +0.5 | 42,499,024 |
11/24 | 1,164.9 | 1,175.9 | 1,131.9 | 1,158.6 | -2.3 | -0.2 | 22,894,129 |
11/17 | 1,126.3 | 1,171.6 | 1,102.3 | 1,160.9 | +39.6 | +3.5 | 45,204,151 |
11/10 | 1,139.9 | 1,161.6 | 1,096.3 | 1,121.3 | +4.0 | +0.4 | 60,225,601 |
11/2 | 1,072.6 | 1,144.6 | 1,052.6 | 1,117.3 | +39.0 | +3.6 | 68,226,381 |
10/27 | 1,089.9 | 1,110.9 | 1,050.9 | 1,078.3 | -18.3 | -1.7 | 48,451,084 |
10/20 | 1,100.3 | 1,115.9 | 1,075.9 | 1,096.6 | -15.7 | -1.4 | 39,389,193 |
10/13 | 1,105.3 | 1,147.3 | 1,105.3 | 1,112.3 | +17.0 | +1.6 | 41,395,313 |
10/6 | 1,096.9 | 1,118.9 | 1,033.9 | 1,095.3 | -2.6 | -0.2 | 53,168,331 |
9/29 | 1,128.3 | 1,136.6 | 1,094.3 | 1,097.9 | -31.4 | -2.8 | 51,104,010 |
9/22 | 1,145.6 | 1,159.9 | 1,110.9 | 1,129.3 | -18.3 | -1.6 | 41,446,014 |
▶︎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