！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
ー
円
(ー)
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) | 1,684.0 (23/05/12) |
| 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,619.0 | 2,663.5 | 2,613.0 | 2,642.0 | +16.5 | +0.6 | 1,147,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/6 | 2,242.0 | 2,305.0 | 2,230.5 | 2,260.5 | +68.5 | +3.1 | 1,447,000 |
| 3/5 | 2,212.0 | 2,228.5 | 2,188.0 | 2,192.0 | -65.5 | -2.9 | 858,300 |
| 3/4 | 2,271.0 | 2,280.0 | 2,243.0 | 2,257.5 | +7.0 | +0.3 | 1,920,000 |
| 3/1 | 2,182.0 | 2,271.5 | 2,174.5 | 2,250.5 | +80.0 | +3.7 | 2,794,200 |
| 2/29 | 2,185.0 | 2,190.0 | 2,157.0 | 2,170.5 | -2.0 | -0.1 | 875,100 |
| 2/28 | 2,171.5 | 2,182.0 | 2,150.5 | 2,172.5 | +2.5 | +0.1 | 973,100 |
| 2/27 | 2,165.0 | 2,184.5 | 2,137.5 | 2,170.0 | -3.5 | -0.2 | 1,036,000 |
| 2/26 | 2,215.5 | 2,222.5 | 2,149.5 | 2,173.5 | -29.5 | -1.3 | 1,268,900 |
| 2/22 | 2,187.0 | 2,206.0 | 2,172.5 | 2,203.0 | +25.0 | +1.2 | 836,600 |
| 2/21 | 2,162.0 | 2,182.0 | 2,153.5 | 2,178.0 | +20.0 | +0.9 | 722,600 |
| 2/20 | 2,182.5 | 2,185.0 | 2,150.5 | 2,158.0 | -8.0 | -0.4 | 680,500 |
| 2/19 | 2,197.0 | 2,197.5 | 2,145.5 | 2,166.0 | -31.0 | -1.4 | 966,100 |
| 2/16 | 2,200.0 | 2,210.5 | 2,181.0 | 2,197.0 | +16.0 | +0.7 | 1,001,300 |
| 2/15 | 2,203.0 | 2,208.0 | 2,157.5 | 2,181.0 | 0 | 0.0 | 734,100 |
| 2/14 | 2,200.0 | 2,239.0 | 2,169.5 | 2,181.0 | -50.5 | -2.3 | 1,499,000 |
| 2/13 | 2,231.5 | 2,251.5 | 2,205.0 | 2,231.5 | +5.5 | +0.3 | 1,127,800 |
| 2/9 | 2,216.0 | 2,250.5 | 2,194.5 | 2,226.0 | -8.5 | -0.4 | 1,069,700 |
| 2/8 | 2,210.0 | 2,248.5 | 2,180.0 | 2,234.5 | +12.0 | +0.5 | 1,027,400 |
| 2/7 | 2,200.0 | 2,230.0 | 2,192.5 | 2,222.5 | +4.5 | +0.2 | 760,600 |
| 2/6 | 2,249.5 | 2,254.5 | 2,218.0 | 2,218.0 | -81.5 | -3.5 | 874,500 |
| 2/5 | 2,253.0 | 2,331.5 | 2,222.0 | 2,299.5 | +42.5 | +1.9 | 1,202,200 |
| 2/2 | 2,288.5 | 2,289.5 | 2,249.0 | 2,257.0 | -10.5 | -0.5 | 539,800 |
▶︎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