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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 2,649.0 | 2,675.5 | 2,603.5 | 2,659.0 | -3.5 | -0.1 | 4,771,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 2,632.0 | 2,774.0 | 2,623.0 | 2,662.5 | +38.0 | +1.5 | 6,289,200 |
| 11/8 | 2,517.0 | 2,767.0 | 2,473.5 | 2,624.5 | +123.5 | +4.9 | 5,776,100 |
| 11/1 | 2,462.0 | 2,563.5 | 2,453.0 | 2,501.0 | +50.5 | +2.1 | 5,860,100 |
| 10/25 | 2,409.0 | 2,512.0 | 2,309.0 | 2,450.5 | +40.5 | +1.7 | 8,699,800 |
| 10/18 | 2,436.5 | 2,472.0 | 2,372.0 | 2,410.0 | -6.5 | -0.3 | 3,983,600 |
| 10/11 | 2,514.0 | 2,535.0 | 2,413.5 | 2,416.5 | -49.0 | -2.0 | 4,293,200 |
| 10/4 | 2,358.5 | 2,529.0 | 2,279.5 | 2,465.5 | -54.0 | -2.1 | 7,797,400 |
| 9/27 | 2,378.5 | 2,519.5 | 2,330.0 | 2,519.5 | +191.0 | +8.2 | 3,772,700 |
| 9/20 | 2,248.0 | 2,353.0 | 2,191.5 | 2,328.5 | +102.0 | +4.6 | 3,799,700 |
| 9/13 | 2,297.5 | 2,338.0 | 2,215.0 | 2,226.5 | -121.0 | -5.2 | 3,683,700 |
| 9/6 | 2,453.0 | 2,465.5 | 2,303.0 | 2,347.5 | -82.0 | -3.4 | 3,665,700 |
| 8/30 | 2,400.0 | 2,477.5 | 2,391.0 | 2,429.5 | +24.5 | +1.0 | 3,701,500 |
| 8/23 | 2,459.0 | 2,490.5 | 2,394.5 | 2,405.0 | -63.0 | -2.6 | 3,816,200 |
| 8/16 | 2,351.0 | 2,484.5 | 2,300.0 | 2,468.0 | +147.5 | +6.4 | 3,253,500 |
| 8/9 | 2,270.0 | 2,469.0 | 2,050.0 | 2,320.5 | -58.0 | -2.4 | 6,659,900 |
| 8/2 | 2,593.5 | 2,651.5 | 2,325.0 | 2,378.5 | -152.5 | -6.0 | 5,550,100 |
| 7/26 | 2,665.0 | 2,696.0 | 2,502.0 | 2,531.0 | -131.0 | -4.9 | 3,268,200 |
| 7/19 | 2,689.5 | 2,735.0 | 2,630.0 | 2,662.0 | -16.0 | -0.6 | 4,688,500 |
| 7/12 | 2,600.0 | 2,727.0 | 2,567.0 | 2,678.0 | +71.0 | +2.7 | 5,248,100 |
| 7/5 | 2,576.5 | 2,661.5 | 2,533.5 | 2,607.0 | +68.0 | +2.7 | 5,425,100 |
| 6/28 | 2,464.5 | 2,559.5 | 2,422.0 | 2,539.0 | +84.0 | +3.4 | 4,860,900 |
| 6/21 | 2,500.0 | 2,512.0 | 2,386.0 | 2,455.0 | -85.5 | -3.4 | 6,427,000 |
| 6/14 | 2,563.5 | 2,594.5 | 2,429.5 | 2,540.5 | -6.0 | -0.2 | 4,679,400 |
| 6/7 | 2,594.0 | 2,630.5 | 2,525.5 | 2,546.5 | +2.5 | +0.1 | 4,573,000 |
| 5/31 | 2,440.0 | 2,548.5 | 2,402.0 | 2,544.0 | +101.5 | +4.2 | 5,227,500 |
| 5/24 | 2,591.0 | 2,669.5 | 2,385.0 | 2,442.5 | -148.0 | -5.7 | 6,740,500 |
| 5/17 | 2,526.5 | 2,608.0 | 2,443.5 | 2,590.5 | +37.0 | +1.5 | 5,901,900 |
| 5/10 | 2,643.5 | 2,669.5 | 2,479.0 | 2,553.5 | -88.5 | -3.4 | 4,701,900 |
| 5/2 | 2,650.0 | 2,663.5 | 2,603.0 | 2,642.0 | +83.0 | +3.2 | 4,127,100 |
| 4/26 | 2,613.5 | 2,630.5 | 2,480.0 | 2,559.0 | +39.0 | +1.6 | 6,255,800 |
▶︎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
