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
2,680.1
円
(11:03)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,774.0 (24/11/12) | 2,012.0 (23/12/19) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,774.0 (24/11/12) | 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) |
|---|---|---|---|---|---|---|---|
| 11/25 | 2,679.0 | 2,697.5 | 2,667.0 | 2,680.0 | +21.0 | +0.8 | 175,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/26 | 2,400.0 | 2,430.0 | 2,392.5 | 2,430.0 | +25.0 | +1.0 | 978,800 |
| 8/23 | 2,404.0 | 2,443.0 | 2,394.5 | 2,405.0 | -12.5 | -0.5 | 713,100 |
| 8/22 | 2,428.0 | 2,431.0 | 2,397.5 | 2,417.5 | +7.0 | +0.3 | 800,800 |
| 8/21 | 2,400.0 | 2,433.0 | 2,397.0 | 2,410.5 | -33.0 | -1.4 | 840,800 |
| 8/20 | 2,471.5 | 2,490.5 | 2,419.5 | 2,443.5 | +16.5 | +0.7 | 545,600 |
| 8/19 | 2,459.0 | 2,487.0 | 2,411.0 | 2,427.0 | -41.0 | -1.7 | 915,900 |
| 8/16 | 2,480.5 | 2,484.5 | 2,433.0 | 2,468.0 | +37.5 | +1.5 | 824,100 |
| 8/15 | 2,410.0 | 2,462.0 | 2,410.0 | 2,430.5 | +14.5 | +0.6 | 877,900 |
| 8/14 | 2,397.0 | 2,418.5 | 2,374.0 | 2,416.0 | +51.0 | +2.2 | 600,900 |
| 8/13 | 2,351.0 | 2,380.0 | 2,300.0 | 2,365.0 | +44.5 | +1.9 | 950,600 |
| 8/9 | 2,241.0 | 2,351.5 | 2,203.5 | 2,320.5 | -5.0 | -0.2 | 1,623,600 |
| 8/8 | 2,285.5 | 2,420.0 | 2,283.0 | 2,325.5 | -60.0 | -2.5 | 987,600 |
| 8/7 | 2,281.0 | 2,469.0 | 2,259.0 | 2,385.5 | +30.5 | +1.3 | 1,175,300 |
| 8/6 | 2,181.0 | 2,360.0 | 2,181.0 | 2,355.0 | +298.5 | +14.5 | 1,385,500 |
| 8/5 | 2,270.0 | 2,273.0 | 2,050.0 | 2,056.5 | -322.0 | -13.5 | 1,487,900 |
| 8/2 | 2,389.5 | 2,418.0 | 2,325.0 | 2,378.5 | -61.0 | -2.5 | 1,187,600 |
| 8/1 | 2,542.0 | 2,569.5 | 2,401.0 | 2,439.5 | -202.5 | -7.7 | 1,939,600 |
| 7/31 | 2,595.5 | 2,651.5 | 2,573.0 | 2,642.0 | +12.0 | +0.5 | 1,094,000 |
| 7/30 | 2,650.0 | 2,651.5 | 2,606.5 | 2,630.0 | +9.5 | +0.4 | 584,200 |
| 7/29 | 2,593.5 | 2,637.5 | 2,566.0 | 2,620.5 | +89.5 | +3.5 | 744,700 |
| 7/26 | 2,539.5 | 2,563.5 | 2,503.5 | 2,531.0 | -9.0 | -0.4 | 722,700 |
| 7/25 | 2,573.0 | 2,573.0 | 2,502.0 | 2,540.0 | -67.0 | -2.6 | 990,000 |
| 7/24 | 2,650.0 | 2,655.0 | 2,607.0 | 2,607.0 | -66.0 | -2.5 | 596,200 |
| 7/23 | 2,666.5 | 2,696.0 | 2,656.0 | 2,673.0 | +28.0 | +1.1 | 488,400 |
| 7/22 | 2,665.0 | 2,669.5 | 2,630.5 | 2,645.0 | -17.0 | -0.6 | 470,900 |
| 7/19 | 2,659.5 | 2,678.5 | 2,630.0 | 2,662.0 | -30.5 | -1.1 | 704,400 |
| 7/18 | 2,689.5 | 2,735.0 | 2,679.5 | 2,692.5 | -33.0 | -1.2 | 1,221,900 |
| 7/17 | 2,690.0 | 2,730.5 | 2,679.5 | 2,725.5 | +60.0 | +2.3 | 1,682,600 |
| 7/16 | 2,689.5 | 2,717.5 | 2,645.0 | 2,665.5 | -12.5 | -0.5 | 1,079,600 |
| 7/12 | 2,669.0 | 2,727.0 | 2,661.0 | 2,678.0 | +2.5 | +0.1 | 1,436,300 |
▶︎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
