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 | 2,618.0 | 2,669.0 | 2,609.5 | 2,659.0 | +48.5 | +1.9 | 870,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 2,130.5 | 2,130.5 | 2,045.5 | 2,068.0 | -56.5 | -2.7 | 4,164,700 |
| 9/22 | 2,168.5 | 2,191.0 | 2,079.0 | 2,124.5 | -38.0 | -1.8 | 4,958,400 |
| 9/15 | 2,072.5 | 2,186.5 | 1,987.0 | 2,162.5 | +90.0 | +4.3 | 6,142,900 |
| 9/8 | 1,973.5 | 2,112.0 | 1,964.5 | 2,072.5 | +109.5 | +5.6 | 6,772,000 |
| 9/1 | 1,848.5 | 1,969.5 | 1,839.0 | 1,963.0 | +119.0 | +6.5 | 4,230,800 |
| 8/25 | 1,827.0 | 1,851.5 | 1,802.0 | 1,844.0 | +30.0 | +1.7 | 3,548,100 |
| 8/18 | 1,909.5 | 1,913.5 | 1,804.5 | 1,814.0 | -113.0 | -5.9 | 5,064,400 |
| 8/10 | 1,833.5 | 1,927.5 | 1,826.0 | 1,927.0 | +90.5 | +4.9 | 3,396,600 |
| 8/4 | 1,902.5 | 1,906.0 | 1,816.0 | 1,836.5 | -43.0 | -2.3 | 5,420,100 |
| 7/28 | 1,898.5 | 1,928.0 | 1,827.0 | 1,879.5 | +5.5 | +0.3 | 6,889,600 |
| 7/21 | 1,829.5 | 1,883.5 | 1,809.0 | 1,874.0 | +40.0 | +2.2 | 3,757,400 |
| 7/14 | 1,852.0 | 1,894.5 | 1,822.0 | 1,834.0 | -17.5 | -1.0 | 4,419,900 |
| 7/7 | 1,861.0 | 1,899.5 | 1,851.5 | 1,851.5 | +1.0 | +0.1 | 5,281,300 |
| 6/30 | 1,926.5 | 1,940.5 | 1,823.5 | 1,850.5 | -64.5 | -3.4 | 7,210,100 |
| 6/23 | 1,910.5 | 1,981.5 | 1,886.0 | 1,915.0 | +10.0 | +0.5 | 6,500,800 |
| 6/16 | 1,851.5 | 1,946.0 | 1,851.5 | 1,905.0 | +40.5 | +2.2 | 9,696,000 |
| 6/9 | 1,839.0 | 1,867.5 | 1,803.5 | 1,864.5 | +55.5 | +3.1 | 6,854,500 |
| 6/2 | 1,743.0 | 1,811.0 | 1,715.0 | 1,809.0 | +87.0 | +5.1 | 5,984,600 |
| 5/26 | 1,737.0 | 1,788.0 | 1,718.0 | 1,722.0 | -20.0 | -1.2 | 5,435,600 |
| 5/19 | 1,735.0 | 1,765.0 | 1,723.0 | 1,742.0 | +25.0 | +1.5 | 4,837,700 |
| 5/12 | 1,695.0 | 1,739.0 | 1,684.0 | 1,717.0 | +21.0 | +1.2 | 5,483,900 |
| 5/2 | 1,710.0 | 1,728.0 | 1,684.0 | 1,696.0 | -18.0 | -1.1 | 2,203,100 |
| 4/28 | 1,656.0 | 1,724.0 | 1,640.0 | 1,714.0 | +71.0 | +4.3 | 5,159,500 |
| 4/21 | 1,640.0 | 1,653.0 | 1,623.0 | 1,643.0 | +10.0 | +0.6 | 3,984,900 |
| 4/14 | 1,593.0 | 1,634.0 | 1,592.0 | 1,633.0 | +53.0 | +3.4 | 3,786,900 |
| 4/7 | 1,630.0 | 1,659.0 | 1,572.0 | 1,580.0 | -35.0 | -2.2 | 5,080,100 |
| 3/31 | 1,563.0 | 1,627.0 | 1,551.0 | 1,615.0 | +73.0 | +4.7 | 4,798,000 |
| 3/24 | 1,581.0 | 1,587.0 | 1,536.0 | 1,542.0 | -56.0 | -3.5 | 4,600,200 |
| 3/17 | 1,658.0 | 1,665.0 | 1,572.0 | 1,598.0 | -83.0 | -4.9 | 6,029,900 |
| 3/10 | 1,670.0 | 1,726.0 | 1,652.0 | 1,681.0 | +14.0 | +0.8 | 5,172,200 |
▶︎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
