！決算発表予定日 2024/05/09
8804東証P貸借
業種 不動産業
東京建物 株価時系列データ
PTS
2,542
円
(23:01)
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 |
|---|---|
| 2,742.0 (24/04/12) | 1,629.0 (23/04/21) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,742.0 (24/04/12) | 2,029.0 (24/03/12) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 2,572.0 | 2,609.0 | 2,518.0 | 2,520.0 | -52.0 | -2.0 | 1,706,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/18 | 2,576.0 | 2,614.0 | 2,544.0 | 2,572.0 | +18.0 | +0.7 | 1,602,100 |
| 4/17 | 2,630.5 | 2,652.0 | 2,552.5 | 2,554.0 | -19.5 | -0.8 | 2,551,600 |
| 4/16 | 2,642.5 | 2,654.0 | 2,562.0 | 2,573.5 | -100.5 | -3.8 | 1,721,500 |
| 4/15 | 2,652.5 | 2,712.0 | 2,616.5 | 2,674.0 | -28.5 | -1.1 | 2,426,600 |
| 4/12 | 2,545.0 | 2,742.0 | 2,531.5 | 2,702.5 | +191.0 | +7.6 | 4,182,700 |
| 4/11 | 2,517.5 | 2,538.0 | 2,502.5 | 2,511.5 | -51.0 | -2.0 | 1,481,500 |
| 4/10 | 2,600.0 | 2,606.5 | 2,545.0 | 2,562.5 | -3.5 | -0.1 | 1,190,400 |
| 4/9 | 2,560.0 | 2,586.0 | 2,536.5 | 2,566.0 | +40.5 | +1.6 | 1,176,800 |
| 4/8 | 2,551.5 | 2,560.0 | 2,498.0 | 2,525.5 | +16.5 | +0.7 | 1,261,300 |
| 4/5 | 2,475.5 | 2,521.0 | 2,464.0 | 2,509.0 | -2.0 | -0.1 | 1,488,100 |
| 4/4 | 2,540.0 | 2,564.5 | 2,503.5 | 2,511.0 | +11.5 | +0.5 | 1,291,100 |
| 4/3 | 2,504.0 | 2,513.0 | 2,471.0 | 2,499.5 | -14.0 | -0.6 | 1,499,700 |
| 4/2 | 2,559.5 | 2,565.0 | 2,454.0 | 2,513.5 | -29.5 | -1.2 | 2,540,100 |
| 4/1 | 2,623.0 | 2,631.0 | 2,497.5 | 2,543.0 | -88.5 | -3.4 | 3,063,000 |
| 3/29 | 2,575.5 | 2,664.5 | 2,565.0 | 2,631.5 | +86.0 | +3.4 | 3,433,800 |
| 3/28 | 2,535.5 | 2,625.5 | 2,527.5 | 2,545.5 | +24.0 | +1.0 | 1,963,200 |
| 3/27 | 2,437.0 | 2,554.5 | 2,437.0 | 2,521.5 | +115.5 | +4.8 | 2,469,000 |
| 3/26 | 2,380.0 | 2,429.5 | 2,371.5 | 2,406.0 | +23.0 | +1.0 | 1,033,700 |
| 3/25 | 2,425.0 | 2,431.5 | 2,379.0 | 2,383.0 | -50.5 | -2.1 | 1,100,900 |
| 3/22 | 2,436.0 | 2,457.0 | 2,403.0 | 2,433.5 | +16.0 | +0.7 | 1,316,000 |
| 3/21 | 2,413.5 | 2,449.0 | 2,379.0 | 2,417.5 | +39.5 | +1.7 | 2,729,500 |
| 3/19 | 2,201.0 | 2,378.5 | 2,195.0 | 2,378.0 | +163.0 | +7.4 | 3,122,600 |
| 3/18 | 2,179.5 | 2,216.5 | 2,177.5 | 2,215.0 | +45.0 | +2.1 | 1,186,100 |
| 3/15 | 2,135.0 | 2,174.0 | 2,135.0 | 2,170.0 | +42.5 | +2.0 | 1,810,100 |
| 3/14 | 2,115.0 | 2,137.5 | 2,097.5 | 2,127.5 | +62.5 | +3.0 | 1,637,200 |
| 3/13 | 2,092.0 | 2,106.0 | 2,037.5 | 2,065.0 | -27.0 | -1.3 | 1,637,800 |
| 3/12 | 2,053.5 | 2,096.0 | 2,029.0 | 2,092.0 | +12.0 | +0.6 | 2,137,400 |
| 3/11 | 2,119.0 | 2,120.5 | 2,047.0 | 2,080.0 | -63.5 | -3.0 | 1,680,900 |
| 3/8 | 2,172.0 | 2,206.5 | 2,127.5 | 2,143.5 | -78.5 | -3.5 | 2,593,000 |
| 3/7 | 2,296.5 | 2,297.0 | 2,212.5 | 2,222.0 | -38.5 | -1.7 | 1,002,300 |
▶︎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