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
2,661.7
円
(15:07)
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 | 2,660.5 | 2,661.5 | +2.5 | +0.1 | 530,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/30 | 2,407.0 | 2,465.0 | 2,402.0 | 2,463.0 | +43.0 | +1.8 | 1,052,400 |
| 5/29 | 2,439.0 | 2,465.0 | 2,416.5 | 2,420.0 | -22.0 | -0.9 | 688,800 |
| 5/28 | 2,447.0 | 2,459.5 | 2,416.5 | 2,442.0 | +13.0 | +0.5 | 760,200 |
| 5/27 | 2,440.0 | 2,442.5 | 2,402.0 | 2,429.0 | -13.5 | -0.6 | 1,017,300 |
| 5/24 | 2,410.0 | 2,456.0 | 2,385.0 | 2,442.5 | -60.0 | -2.4 | 1,520,700 |
| 5/23 | 2,522.0 | 2,522.0 | 2,441.0 | 2,502.5 | -20.5 | -0.8 | 1,797,000 |
| 5/22 | 2,528.5 | 2,537.0 | 2,487.0 | 2,523.0 | -16.5 | -0.7 | 1,179,000 |
| 5/21 | 2,608.0 | 2,608.0 | 2,531.0 | 2,539.5 | -73.5 | -2.8 | 1,086,500 |
| 5/20 | 2,591.0 | 2,669.5 | 2,591.0 | 2,613.0 | +22.5 | +0.9 | 1,157,300 |
| 5/17 | 2,524.5 | 2,608.0 | 2,510.5 | 2,590.5 | +40.5 | +1.6 | 1,205,000 |
| 5/16 | 2,584.0 | 2,592.0 | 2,529.5 | 2,550.0 | +2.0 | +0.1 | 1,166,300 |
| 5/15 | 2,533.5 | 2,591.5 | 2,522.0 | 2,548.0 | +14.5 | +0.6 | 1,396,100 |
| 5/14 | 2,532.5 | 2,542.0 | 2,488.0 | 2,533.5 | +5.0 | +0.2 | 756,500 |
| 5/13 | 2,526.5 | 2,533.0 | 2,443.5 | 2,528.5 | -25.0 | -1.0 | 1,378,000 |
| 5/10 | 2,544.5 | 2,626.0 | 2,479.0 | 2,553.5 | -41.0 | -1.6 | 1,915,400 |
| 5/9 | 2,581.0 | 2,620.0 | 2,555.0 | 2,594.5 | +6.5 | +0.3 | 743,900 |
| 5/8 | 2,639.0 | 2,639.0 | 2,581.0 | 2,588.0 | -50.5 | -1.9 | 963,400 |
| 5/7 | 2,643.5 | 2,669.5 | 2,630.5 | 2,638.5 | -3.5 | -0.1 | 1,079,200 |
| 5/2 | 2,619.0 | 2,663.5 | 2,613.0 | 2,642.0 | +16.5 | +0.6 | 1,147,800 |
| 5/1 | 2,612.5 | 2,654.0 | 2,603.0 | 2,625.5 | -6.5 | -0.3 | 1,432,500 |
| 4/30 | 2,650.0 | 2,663.5 | 2,611.5 | 2,632.0 | +73.0 | +2.9 | 1,546,800 |
| 4/26 | 2,500.0 | 2,568.5 | 2,480.0 | 2,559.0 | +26.0 | +1.0 | 1,386,500 |
| 4/25 | 2,608.5 | 2,630.5 | 2,529.0 | 2,533.0 | -69.5 | -2.7 | 1,189,200 |
| 4/24 | 2,602.0 | 2,611.0 | 2,581.5 | 2,602.5 | +26.0 | +1.0 | 1,275,500 |
| 4/23 | 2,602.0 | 2,611.5 | 2,555.5 | 2,576.5 | -14.0 | -0.5 | 1,028,400 |
| 4/22 | 2,613.5 | 2,619.5 | 2,554.0 | 2,590.5 | +70.5 | +2.8 | 1,376,200 |
| 4/19 | 2,572.0 | 2,609.0 | 2,518.0 | 2,520.0 | -52.0 | -2.0 | 1,706,300 |
| 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 |
▶︎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
