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 | 2,659.5 | 2,670.5 | +11.5 | +0.4 | 903,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/1 | 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 |
| 2/1 | 2,272.0 | 2,283.0 | 2,249.0 | 2,267.5 | -21.0 | -0.9 | 724,200 |
| 1/31 | 2,239.5 | 2,292.0 | 2,237.5 | 2,288.5 | +43.5 | +1.9 | 841,000 |
| 1/30 | 2,250.0 | 2,255.0 | 2,234.5 | 2,245.0 | +3.0 | +0.1 | 533,300 |
| 1/29 | 2,214.0 | 2,251.5 | 2,214.0 | 2,242.0 | +29.5 | +1.3 | 720,800 |
| 1/26 | 2,238.0 | 2,238.0 | 2,201.5 | 2,212.5 | -29.5 | -1.3 | 777,100 |
| 1/25 | 2,242.5 | 2,258.5 | 2,212.5 | 2,242.0 | -5.5 | -0.2 | 979,500 |
| 1/24 | 2,294.5 | 2,310.0 | 2,245.0 | 2,247.5 | -86.5 | -3.7 | 1,036,800 |
| 1/23 | 2,333.0 | 2,366.0 | 2,326.0 | 2,334.0 | -9.5 | -0.4 | 696,800 |
| 1/22 | 2,303.5 | 2,357.0 | 2,303.5 | 2,343.5 | +66.5 | +2.9 | 876,600 |
| 1/19 | 2,279.5 | 2,281.5 | 2,250.5 | 2,277.0 | +34.5 | +1.5 | 672,700 |
| 1/18 | 2,251.0 | 2,259.0 | 2,227.0 | 2,242.5 | -17.5 | -0.8 | 602,300 |
▶︎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
