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) |
|---|---|---|---|---|---|---|---|
| 11/30 | 2,081.0 | 2,112.0 | 2,066.5 | 2,101.5 | +28.5 | +1.4 | 1,853,200 |
| 11/29 | 2,082.5 | 2,099.0 | 2,073.0 | 2,073.0 | -9.5 | -0.5 | 642,400 |
| 11/28 | 2,088.0 | 2,097.0 | 2,064.0 | 2,082.5 | +6.5 | +0.3 | 641,700 |
| 11/27 | 2,090.0 | 2,103.0 | 2,068.0 | 2,076.0 | -3.0 | -0.1 | 463,300 |
| 11/24 | 2,095.0 | 2,095.5 | 2,070.0 | 2,079.0 | +12.5 | +0.6 | 610,900 |
| 11/22 | 2,050.5 | 2,078.5 | 2,042.5 | 2,066.5 | +4.0 | +0.2 | 518,400 |
| 11/21 | 2,093.0 | 2,096.5 | 2,061.0 | 2,062.5 | -32.5 | -1.6 | 736,100 |
| 11/20 | 2,136.5 | 2,139.0 | 2,089.0 | 2,095.0 | -33.5 | -1.6 | 789,100 |
| 11/17 | 2,142.0 | 2,157.0 | 2,124.0 | 2,128.5 | -2.0 | -0.1 | 752,300 |
| 11/16 | 2,122.0 | 2,167.0 | 2,112.5 | 2,130.5 | -3.0 | -0.1 | 807,900 |
| 11/15 | 2,101.5 | 2,148.0 | 2,101.5 | 2,133.5 | +65.0 | +3.1 | 981,300 |
| 11/14 | 2,060.0 | 2,077.5 | 2,047.0 | 2,068.5 | +18.5 | +0.9 | 718,300 |
| 11/13 | 2,071.0 | 2,079.0 | 2,033.5 | 2,050.0 | +5.5 | +0.3 | 626,700 |
| 11/10 | 2,005.0 | 2,059.0 | 1,988.0 | 2,044.5 | +21.5 | +1.1 | 1,191,800 |
| 11/9 | 1,995.0 | 2,033.5 | 1,973.5 | 2,023.0 | +47.0 | +2.4 | 768,400 |
| 11/8 | 2,053.5 | 2,056.5 | 1,970.0 | 1,976.0 | -56.0 | -2.8 | 955,300 |
| 11/7 | 2,088.0 | 2,089.0 | 2,027.0 | 2,032.0 | -43.0 | -2.1 | 813,000 |
| 11/6 | 2,065.5 | 2,090.5 | 2,048.0 | 2,075.0 | +55.5 | +2.8 | 758,000 |
| 11/2 | 2,035.0 | 2,065.5 | 2,017.5 | 2,019.5 | +11.0 | +0.6 | 734,700 |
| 11/1 | 2,018.5 | 2,027.0 | 1,986.5 | 2,008.5 | +19.5 | +1.0 | 1,398,800 |
| 10/31 | 1,944.5 | 1,993.5 | 1,929.5 | 1,989.0 | +40.0 | +2.1 | 1,014,100 |
| 10/30 | 1,998.0 | 2,002.0 | 1,940.5 | 1,949.0 | -39.0 | -2.0 | 1,003,800 |
| 10/27 | 1,963.0 | 1,995.5 | 1,951.5 | 1,988.0 | +24.5 | +1.3 | 820,100 |
| 10/26 | 1,984.0 | 2,011.0 | 1,944.0 | 1,963.5 | -42.0 | -2.1 | 1,079,300 |
| 10/25 | 2,013.5 | 2,032.5 | 1,999.0 | 2,005.5 | -7.5 | -0.4 | 819,500 |
| 10/24 | 2,013.0 | 2,029.0 | 1,967.0 | 2,013.0 | -5.0 | -0.3 | 827,200 |
| 10/23 | 2,031.0 | 2,042.0 | 2,017.0 | 2,018.0 | -13.5 | -0.7 | 793,800 |
| 10/20 | 2,016.5 | 2,054.0 | 2,012.0 | 2,031.5 | +1.5 | +0.1 | 644,400 |
| 10/19 | 2,024.5 | 2,056.5 | 2,015.5 | 2,030.0 | -11.0 | -0.5 | 734,300 |
| 10/18 | 2,058.5 | 2,080.0 | 2,025.0 | 2,041.0 | -1.0 | -0.1 | 977,200 |
▶︎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
