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
円
(19:20)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/21 | 1,462.0 | 1,510.5 | 1,458.0 | 1,469.0 | +14.0 | +1.0 | 23,975,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/24 | 825.3 | 827.6 | 783.3 | 788.9 | -40.9 | -4.9 | 43,023,130 |
| 3/17 | 860.3 | 861.8 | 811.3 | 829.8 | -41.1 | -4.7 | 56,504,964 |
| 3/10 | 851.6 | 881.3 | 841.4 | 870.9 | +22.6 | +2.7 | 54,716,946 |
| 3/3 | 842.9 | 867.3 | 840.1 | 848.3 | +2.9 | +0.3 | 62,388,023 |
| 2/24 | 821.6 | 849.1 | 818.4 | 845.4 | +26.5 | +3.2 | 34,781,147 |
| 2/17 | 823.6 | 830.6 | 806.8 | 818.9 | +11.0 | +1.4 | 42,622,626 |
| 2/10 | 806.6 | 828.1 | 800.6 | 807.9 | +15.5 | +2.0 | 43,458,134 |
| 2/3 | 809.1 | 820.6 | 790.4 | 792.4 | -18.2 | -2.3 | 38,454,684 |
| 1/27 | 794.9 | 819.8 | 786.8 | 810.6 | +20.0 | +2.5 | 36,989,469 |
| 1/20 | 746.3 | 794.8 | 741.3 | 790.6 | +41.0 | +5.5 | 64,551,644 |
| 1/13 | 782.4 | 793.1 | 747.6 | 749.6 | -31.0 | -4.0 | 51,797,317 |
| 1/6 | 803.6 | 805.3 | 760.6 | 780.6 | -25.0 | -3.1 | 29,506,795 |
| 12/30 | 804.1 | 812.4 | 782.8 | 805.6 | +9.0 | +1.1 | 34,702,246 |
| 12/23 | 870.3 | 875.8 | 780.3 | 796.6 | -86.2 | -9.8 | 69,857,197 |
| 12/16 | 866.6 | 885.3 | 864.9 | 882.8 | +7.2 | +0.8 | 39,384,693 |
| 12/9 | 868.6 | 877.6 | 854.4 | 875.6 | +4.8 | +0.6 | 41,087,810 |
| 12/2 | 922.9 | 927.3 | 869.6 | 870.8 | -56.0 | -6.0 | 50,958,509 |
| 11/25 | 888.6 | 928.3 | 885.8 | 926.8 | +37.2 | +4.2 | 32,064,320 |
| 11/18 | 894.9 | 907.1 | 873.9 | 889.6 | -4.7 | -0.5 | 52,939,729 |
| 11/11 | 926.6 | 960.8 | 893.6 | 894.3 | -32.3 | -3.5 | 77,855,877 |
| 11/4 | 945.9 | 958.3 | 922.6 | 926.6 | -19.5 | -2.1 | 34,255,242 |
| 10/28 | 948.6 | 952.9 | 920.8 | 946.1 | +2.0 | +0.2 | 49,601,295 |
| 10/21 | 964.4 | 972.3 | 943.8 | 944.1 | -27.5 | -2.8 | 37,446,674 |
| 10/14 | 970.3 | 975.1 | 945.8 | 971.6 | -0.2 | +0.0 | 35,090,450 |
| 10/7 | 917.8 | 988.1 | 907.4 | 971.8 | +53.7 | +5.9 | 45,328,053 |
| 9/30 | 951.9 | 956.6 | 893.1 | 918.1 | -40.3 | -4.2 | 57,041,669 |
| 9/22 | 989.1 | 990.3 | 947.4 | 958.4 | -35.2 | -3.5 | 28,066,780 |
| 9/16 | 956.4 | 993.8 | 952.1 | 993.6 | +43.7 | +4.6 | 61,006,209 |
| 9/9 | 940.3 | 954.4 | 930.9 | 949.9 | +4.1 | +0.4 | 48,516,184 |
| 9/2 | 933.3 | 958.3 | 928.1 | 945.8 | +1.0 | +0.1 | 35,917,859 |
▶︎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