追加

住友不動産(株)

8830(東証1部)

株価時系列データ

日付始値高値安値終値出来高調整後終値
2020/8/32,7032,7762,7032,7741,198,7002,774.5
2020/7/312,7922,7922,6742,6891,328,9002,689.5
2020/7/302,8072,8422,7922,792960,2002,792
2020/7/292,7772,8472,7642,8071,032,9002,807
2020/7/282,8002,8242,7852,791646,7002,791.5
2020/7/272,7962,8312,7552,8201,109,8002,820.5
2020/7/222,8272,8932,8172,8241,060,0002,824.5
2020/7/212,8352,8732,8172,8271,476,2002,827
2020/7/202,8772,8832,8332,8501,341,8002,850.5
2020/7/172,9662,9662,8382,8531,266,4002,853.5
2020/7/162,9652,9982,9072,9832,525,8002,983.5
2020/7/152,7742,8722,7732,8651,883,2002,865.5
2020/7/142,6992,7612,6702,7481,540,3002,748.5
2020/7/132,6402,7012,6222,7001,618,5002,700.5
2020/7/102,6822,6982,5782,5802,227,2002,580.5
2020/7/92,7402,7442,6732,6941,701,4002,694.5
2020/7/82,7712,7932,7382,7811,563,7002,781
2020/7/72,8502,8682,8062,8171,069,8002,817.5
2020/7/62,8242,8872,8092,8681,301,6002,868.5
2020/7/32,9222,9262,8302,864654,0002,864.5

表示する期間を設定

この銘柄を見ている人は以下の銘柄も見ています

銘柄情報を探す