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
2,666.9
円
(13:07)
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 | 2,663.0 | 2,664.0 | +5.0 | +0.2 | 305,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/11 | 2,676.5 | 2,693.5 | 2,654.0 | 2,675.5 | +24.0 | +0.9 | 1,206,700 |
| 7/10 | 2,619.0 | 2,662.0 | 2,615.0 | 2,651.5 | +29.5 | +1.1 | 962,500 |
| 7/9 | 2,589.0 | 2,636.5 | 2,576.0 | 2,622.0 | +41.5 | +1.6 | 819,900 |
| 7/8 | 2,600.0 | 2,604.0 | 2,567.0 | 2,580.5 | -26.5 | -1.0 | 822,700 |
| 7/5 | 2,629.0 | 2,644.0 | 2,602.5 | 2,607.0 | -29.0 | -1.1 | 1,011,800 |
| 7/4 | 2,648.0 | 2,661.5 | 2,614.0 | 2,636.0 | +3.0 | +0.1 | 954,500 |
| 7/3 | 2,646.0 | 2,659.5 | 2,609.0 | 2,633.0 | +1.5 | +0.1 | 1,281,100 |
| 7/2 | 2,557.5 | 2,637.5 | 2,538.5 | 2,631.5 | +78.5 | +3.1 | 1,382,100 |
| 7/1 | 2,576.5 | 2,601.5 | 2,533.5 | 2,553.0 | +14.0 | +0.6 | 795,600 |
| 6/28 | 2,540.0 | 2,550.0 | 2,508.0 | 2,539.0 | +21.0 | +0.8 | 946,800 |
| 6/27 | 2,505.0 | 2,521.0 | 2,485.5 | 2,518.0 | -28.0 | -1.1 | 753,200 |
| 6/26 | 2,523.0 | 2,559.5 | 2,503.5 | 2,546.0 | +25.0 | +1.0 | 1,475,500 |
| 6/25 | 2,471.5 | 2,533.0 | 2,466.0 | 2,521.0 | +70.5 | +2.9 | 803,600 |
| 6/24 | 2,464.5 | 2,476.0 | 2,422.0 | 2,450.5 | -4.5 | -0.2 | 881,800 |
| 6/21 | 2,484.0 | 2,489.0 | 2,431.5 | 2,455.0 | -29.0 | -1.2 | 1,728,700 |
| 6/20 | 2,420.5 | 2,485.0 | 2,410.0 | 2,484.0 | +42.5 | +1.7 | 1,000,700 |
| 6/19 | 2,407.0 | 2,446.0 | 2,407.0 | 2,441.5 | +31.0 | +1.3 | 876,100 |
| 6/18 | 2,407.5 | 2,417.5 | 2,386.0 | 2,410.5 | +9.5 | +0.4 | 1,279,300 |
| 6/17 | 2,500.0 | 2,512.0 | 2,393.5 | 2,401.0 | -139.5 | -5.5 | 1,542,200 |
| 6/14 | 2,463.5 | 2,566.0 | 2,452.0 | 2,540.5 | +98.5 | +4.0 | 1,466,400 |
| 6/13 | 2,480.5 | 2,489.5 | 2,429.5 | 2,442.0 | -29.0 | -1.2 | 830,400 |
| 6/12 | 2,508.0 | 2,518.5 | 2,471.0 | 2,471.0 | -68.0 | -2.7 | 917,100 |
| 6/11 | 2,563.5 | 2,573.0 | 2,530.0 | 2,539.0 | -35.5 | -1.4 | 797,500 |
| 6/10 | 2,563.5 | 2,594.5 | 2,552.5 | 2,574.5 | +28.0 | +1.1 | 668,000 |
| 6/7 | 2,543.0 | 2,552.0 | 2,525.5 | 2,546.5 | +3.5 | +0.1 | 444,300 |
| 6/6 | 2,582.0 | 2,591.0 | 2,531.5 | 2,543.0 | -39.0 | -1.5 | 1,021,400 |
| 6/5 | 2,568.0 | 2,630.5 | 2,568.0 | 2,582.0 | -5.5 | -0.2 | 1,077,900 |
| 6/4 | 2,550.0 | 2,594.0 | 2,530.5 | 2,587.5 | +23.5 | +0.9 | 786,100 |
| 6/3 | 2,594.0 | 2,599.5 | 2,550.0 | 2,564.0 | +20.0 | +0.8 | 1,243,300 |
| 5/31 | 2,505.5 | 2,548.5 | 2,495.5 | 2,544.0 | +81.0 | +3.3 | 1,708,800 |
▶︎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
