！決算発表予定日 2024/05/09
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20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,742.0 (24/04/12) | 1,684.0 (23/05/12) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,742.0 (24/04/12) | 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,650.0 | 2,663.5 | 2,603.0 | 2,642.0 | +83.0 | +3.2 | 5,274,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 2,613.5 | 2,630.5 | 2,480.0 | 2,559.0 | +39.0 | +1.6 | 6,255,800 |
| 4/19 | 2,652.5 | 2,712.0 | 2,518.0 | 2,520.0 | -182.5 | -6.8 | 10,008,100 |
| 4/12 | 2,551.5 | 2,742.0 | 2,498.0 | 2,702.5 | +193.5 | +7.7 | 9,292,700 |
| 4/5 | 2,623.0 | 2,631.0 | 2,454.0 | 2,509.0 | -122.5 | -4.7 | 9,882,000 |
| 3/29 | 2,425.0 | 2,664.5 | 2,371.5 | 2,631.5 | +198.0 | +8.1 | 10,000,600 |
| 3/22 | 2,179.5 | 2,457.0 | 2,177.5 | 2,433.5 | +263.5 | +12.1 | 8,354,200 |
| 3/15 | 2,119.0 | 2,174.0 | 2,029.0 | 2,170.0 | +26.5 | +1.2 | 8,903,400 |
| 3/8 | 2,271.0 | 2,305.0 | 2,127.5 | 2,143.5 | -107.0 | -4.8 | 7,820,600 |
| 3/1 | 2,215.5 | 2,271.5 | 2,137.5 | 2,250.5 | +47.5 | +2.2 | 6,947,300 |
| 2/22 | 2,197.0 | 2,206.0 | 2,145.5 | 2,203.0 | +6.0 | +0.3 | 3,205,800 |
| 2/16 | 2,231.5 | 2,251.5 | 2,157.5 | 2,197.0 | -29.0 | -1.3 | 4,362,200 |
| 2/9 | 2,253.0 | 2,331.5 | 2,180.0 | 2,226.0 | -31.0 | -1.4 | 4,934,400 |
| 2/2 | 2,214.0 | 2,292.0 | 2,214.0 | 2,257.0 | +44.5 | +2.0 | 3,359,100 |
| 1/26 | 2,303.5 | 2,366.0 | 2,201.5 | 2,212.5 | -64.5 | -2.8 | 4,366,800 |
| 1/19 | 2,256.0 | 2,321.5 | 2,227.0 | 2,277.0 | +14.5 | +0.6 | 3,486,000 |
| 1/12 | 2,157.5 | 2,298.5 | 2,134.5 | 2,262.5 | +124.5 | +5.8 | 4,290,700 |
| 1/5 | 2,097.0 | 2,178.5 | 2,078.0 | 2,138.0 | +26.0 | +1.2 | 2,217,000 |
| 12/29 | 2,082.0 | 2,112.0 | 2,046.0 | 2,112.0 | +63.0 | +3.1 | 3,264,400 |
| 12/22 | 2,055.0 | 2,084.0 | 2,012.0 | 2,049.0 | -47.0 | -2.2 | 3,847,700 |
| 12/15 | 2,106.0 | 2,165.0 | 2,053.5 | 2,096.0 | +10.0 | +0.5 | 4,205,300 |
| 12/8 | 2,137.0 | 2,181.5 | 2,076.5 | 2,086.0 | -40.0 | -1.9 | 5,236,500 |
| 12/1 | 2,090.0 | 2,133.0 | 2,064.0 | 2,126.0 | +47.0 | +2.3 | 4,502,400 |
| 11/24 | 2,136.5 | 2,139.0 | 2,042.5 | 2,079.0 | -49.5 | -2.3 | 2,654,500 |
| 11/17 | 2,071.0 | 2,167.0 | 2,033.5 | 2,128.5 | +84.0 | +4.1 | 3,886,500 |
| 11/10 | 2,065.5 | 2,090.5 | 1,970.0 | 2,044.5 | +25.0 | +1.2 | 4,486,500 |
| 11/2 | 1,998.0 | 2,065.5 | 1,929.5 | 2,019.5 | +31.5 | +1.6 | 4,151,400 |
| 10/27 | 2,031.0 | 2,042.0 | 1,944.0 | 1,988.0 | -43.5 | -2.1 | 4,339,900 |
| 10/20 | 2,043.0 | 2,080.0 | 2,007.0 | 2,031.5 | -35.5 | -1.7 | 4,233,900 |
| 10/13 | 2,076.0 | 2,112.0 | 2,053.5 | 2,067.0 | +25.5 | +1.3 | 3,206,200 |
| 10/6 | 2,073.5 | 2,091.5 | 1,945.5 | 2,041.5 | -26.5 | -1.3 | 5,533,600 |
▶︎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