東京建物(8804)の株価時系列情報
東京建物(8804)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/06/13 | 2,613 | 2,630 | 2,583 | 2,586 | 747,300 |
| 2025/06/12 | 2,620 | 2,629 | 2,584 | 2,598 | 802,900 |
| 2025/06/11 | 2,607 | 2,611 | 2,589 | 2,600 | 727,800 |
| 2025/06/10 | 2,591 | 2,612 | 2,564 | 2,597 | 678,500 |
| 2025/06/09 | 2,557 | 2,583 | 2,551 | 2,566 | 570,700 |
| 2025/06/06 | 2,539 | 2,560 | 2,523 | 2,543 | 692,900 |
| 2025/06/05 | 2,550 | 2,556 | 2,532 | 2,532 | 634,700 |
| 2025/06/04 | 2,557 | 2,583 | 2,547 | 2,563 | 802,600 |
| 2025/06/03 | 2,570 | 2,579 | 2,552 | 2,560 | 678,400 |
| 2025/06/02 | 2,554 | 2,598 | 2,543 | 2,579 | 614,700 |
| 2025/05/30 | 2,521 | 2,593 | 2,520 | 2,569 | 1,332,100 |
| 2025/05/29 | 2,533 | 2,553 | 2,528 | 2,543 | 648,700 |
| 2025/05/28 | 2,563 | 2,565 | 2,535 | 2,535 | 597,100 |
| 2025/05/27 | 2,526 | 2,546 | 2,522 | 2,539 | 487,800 |
| 2025/05/26 | 2,547 | 2,552 | 2,524 | 2,531 | 530,300 |
| 2025/05/23 | 2,514 | 2,541 | 2,509 | 2,526 | 496,200 |
| 2025/05/22 | 2,510 | 2,514 | 2,491 | 2,504 | 799,800 |
| 2025/05/21 | 2,525 | 2,547 | 2,513 | 2,525 | 849,400 |
| 2025/05/20 | 2,600 | 2,604 | 2,527 | 2,533 | 927,300 |
| 2025/05/19 | 2,535 | 2,618 | 2,527 | 2,585 | 709,400 |
| 2025/05/16 | 2,530 | 2,549 | 2,508 | 2,549 | 523,500 |
| 2025/05/15 | 2,529 | 2,546 | 2,506 | 2,539 | 789,700 |
| 2025/05/14 | 2,573 | 2,574 | 2,502 | 2,557 | 816,300 |
| 2025/05/13 | 2,630 | 2,653 | 2,588 | 2,597 | 812,700 |
| 2025/05/12 | 2,607 | 2,621 | 2,574 | 2,621 | 890,700 |
| 2025/05/09 | 2,635 | 2,638 | 2,612 | 2,620 | 778,100 |
| 2025/05/08 | 2,650 | 2,650 | 2,594 | 2,625 | 631,600 |
| 2025/05/07 | 2,599 | 2,646 | 2,593 | 2,628 | 1,068,900 |
| 2025/05/02 | 2,608 | 2,611 | 2,572 | 2,585 | 720,900 |
| 2025/05/01 | 2,580 | 2,595 | 2,528 | 2,570 | 788,800 |
| 2025/04/30 | 2,545 | 2,561 | 2,522 | 2,554 | 1,229,900 |
| 2025/04/28 | 2,516 | 2,550 | 2,511 | 2,543 | 483,300 |
| 2025/04/25 | 2,496 | 2,545 | 2,481 | 2,527 | 1,055,900 |
| 2025/04/24 | 2,594 | 2,594 | 2,520 | 2,534 | 722,900 |
| 2025/04/23 | 2,597 | 2,598 | 2,559 | 2,585 | 680,700 |
| 2025/04/22 | 2,551 | 2,568 | 2,516 | 2,544 | 835,700 |
| 2025/04/21 | 2,512 | 2,545 | 2,507 | 2,534 | 673,300 |
| 2025/04/18 | 2,530 | 2,545 | 2,513 | 2,535 | 499,800 |
| 2025/04/17 | 2,455 | 2,537 | 2,451 | 2,530 | 788,600 |
| 2025/04/16 | 2,475 | 2,487 | 2,444 | 2,482 | 657,400 |
| 2025/04/15 | 2,541 | 2,558 | 2,469 | 2,474 | 568,700 |
| 2025/04/14 | 2,512 | 2,537 | 2,496 | 2,511 | 1,075,900 |
| 2025/04/11 | 2,426 | 2,528 | 2,426 | 2,512 | 1,606,200 |
| 2025/04/10 | 2,450 | 2,523 | 2,417 | 2,503 | 1,188,200 |
| 2025/04/09 | 2,295 | 2,332 | 2,257 | 2,301 | 1,409,600 |
| 2025/04/08 | 2,316 | 2,382 | 2,306 | 2,345 | 2,002,800 |
| 2025/04/07 | 2,320 | 2,354 | 2,238 | 2,266 | 2,006,500 |
| 2025/04/04 | 2,437 | 2,546 | 2,437 | 2,462 | 1,645,500 |
| 2025/04/03 | 2,425 | 2,510 | 2,425 | 2,495 | 1,178,600 |
| 2025/04/02 | 2,525 | 2,534 | 2,468 | 2,495 | 1,348,800 |
| 2025/04/01 | 2,556 | 2,560 | 2,520 | 2,536 | 1,165,300 |
| 2025/03/31 | 2,530 | 2,547 | 2,500 | 2,527 | 1,320,500 |
| 2025/03/28 | 2,632 | 2,641 | 2,595 | 2,612 | 978,700 |
| 2025/03/27 | 2,644 | 2,663 | 2,619 | 2,641 | 1,422,000 |
| 2025/03/26 | 2,653 | 2,657 | 2,613 | 2,632 | 1,163,900 |
| 2025/03/25 | 2,621 | 2,684 | 2,600 | 2,659 | 1,811,300 |
| 2025/03/24 | 2,495 | 2,636 | 2,470 | 2,623 | 1,709,100 |
| 2025/03/21 | 2,514 | 2,527 | 2,496 | 2,500 | 1,084,200 |
| 2025/03/19 | 2,522 | 2,538 | 2,507 | 2,507 | 602,400 |
| 2025/03/18 | 2,473 | 2,511 | 2,463 | 2,490 | 555,800 |
| 2025/03/17 | 2,404 | 2,455 | 2,401 | 2,450 | 520,900 |
| 2025/03/14 | 2,397 | 2,428 | 2,381 | 2,384 | 1,067,800 |
| 2025/03/13 | 2,415 | 2,430 | 2,392 | 2,410 | 734,000 |
| 2025/03/12 | 2,386 | 2,436 | 2,376 | 2,413 | 816,400 |
| 2025/03/11 | 2,426 | 2,435 | 2,368 | 2,398 | 912,700 |
| 2025/03/10 | 2,455 | 2,475 | 2,439 | 2,464 | 550,900 |
| 2025/03/07 | 2,425 | 2,439 | 2,397 | 2,436 | 796,600 |
| 2025/03/06 | 2,485 | 2,509 | 2,462 | 2,466 | 752,700 |
| 2025/03/05 | 2,476 | 2,485 | 2,438 | 2,465 | 564,100 |
| 2025/03/04 | 2,490 | 2,505 | 2,467 | 2,476 | 1,264,300 |
| 2025/03/03 | 2,422 | 2,482 | 2,401 | 2,471 | 1,186,000 |
| 2025/02/28 | 2,440 | 2,455 | 2,382 | 2,390 | 1,213,500 |
| 2025/02/27 | 2,426 | 2,445 | 2,417 | 2,440 | 847,000 |
| 2025/02/26 | 2,416 | 2,430 | 2,390 | 2,428 | 1,027,700 |
| 2025/02/25 | 2,374 | 2,425 | 2,370 | 2,410 | 887,300 |
| 2025/02/21 | 2,367 | 2,395 | 2,361 | 2,394 | 836,700 |
| 2025/02/20 | 2,397 | 2,397 | 2,354 | 2,380 | 866,600 |
| 2025/02/19 | 2,422 | 2,442 | 2,402 | 2,417 | 690,900 |
| 2025/02/18 | 2,468 | 2,477 | 2,429 | 2,436 | 596,100 |
| 2025/02/17 | 2,486 | 2,500 | 2,445 | 2,479 | 942,000 |
| 2025/02/14 | 2,428 | 2,455 | 2,425 | 2,436 | 1,040,600 |
| 2025/02/13 | 2,488 | 2,500 | 2,398 | 2,428 | 1,867,300 |
| 2025/02/12 | 2,442 | 2,446 | 2,403 | 2,424 | 927,400 |
| 2025/02/10 | 2,440 | 2,456 | 2,428 | 2,436 | 642,800 |
| 2025/02/07 | 2,482 | 2,488 | 2,445 | 2,452 | 535,500 |
| 2025/02/06 | 2,472 | 2,511 | 2,462 | 2,488 | 950,100 |
| 2025/02/05 | 2,471 | 2,508 | 2,455 | 2,473 | 1,593,500 |
| 2025/02/04 | 2,429 | 2,429 | 2,369 | 2,388 | 1,620,200 |
| 2025/02/03 | 2,374 | 2,420 | 2,367 | 2,397 | 1,451,300 |
| 2025/01/31 | 2,437 | 2,439 | 2,375 | 2,404 | 1,255,800 |
| 2025/01/30 | 2,423 | 2,445 | 2,403 | 2,441 | 1,486,300 |
| 2025/01/29 | 2,462 | 2,483 | 2,434 | 2,434 | 1,733,100 |
| 2025/01/28 | 2,362 | 2,479 | 2,359 | 2,458 | 2,444,200 |
| 2025/01/27 | 2,359 | 2,368 | 2,328 | 2,368 | 2,157,600 |
| 2025/01/24 | 2,384 | 2,395 | 2,328 | 2,331 | 2,620,400 |
| 2025/01/23 | 2,312 | 2,363 | 2,310 | 2,359 | 1,570,600 |
| 2025/01/22 | 2,355 | 2,360 | 2,333 | 2,351 | 1,680,400 |
| 2025/01/21 | 2,376 | 2,404 | 2,363 | 2,379 | 1,921,800 |
| 2025/01/20 | 2,351 | 2,400 | 2,341 | 2,383 | 2,145,000 |
| 2025/01/17 | 2,407 | 2,409 | 2,313 | 2,328 | 4,213,400 |
| 2025/01/16 | 2,509 | 2,523 | 2,478 | 2,481 | 1,710,000 |
| 2025/01/15 | 2,496 | 2,497 | 2,445 | 2,476 | 1,124,800 |
| 2025/01/14 | 2,486 | 2,490 | 2,458 | 2,487 | 1,101,700 |
| 2025/01/10 | 2,533 | 2,549 | 2,502 | 2,507 | 1,135,600 |
| 2025/01/09 | 2,489 | 2,534 | 2,474 | 2,519 | 1,280,000 |
| 2025/01/08 | 2,546 | 2,552 | 2,500 | 2,504 | 1,580,400 |
| 2025/01/07 | 2,556 | 2,573 | 2,520 | 2,563 | 1,192,900 |
| 2025/01/06 | 2,594 | 2,618 | 2,536 | 2,573 | 1,119,500 |
| 2024/12/30 | 2,601 | 2,617 | 2,588 | 2,607 | 877,000 |
| 2024/12/27 | 2,525 | 2,624 | 2,523 | 2,604 | 1,620,100 |
| 2024/12/26 | 2,595 | 2,598 | 2,518 | 2,557 | 2,138,400 |
| 2024/12/25 | 2,568 | 2,568 | 2,530 | 2,557 | 604,000 |
| 2024/12/24 | 2,567 | 2,586 | 2,541 | 2,554 | 713,500 |
| 2024/12/23 | 2,560 | 2,586 | 2,547 | 2,579 | 899,600 |
| 2024/12/20 | 2,484 | 2,548 | 2,476 | 2,530 | 1,625,200 |
| 2024/12/19 | 2,451 | 2,476 | 2,421 | 2,434 | 1,276,800 |
| 2024/12/18 | 2,492 | 2,544 | 2,492 | 2,501 | 867,800 |
| 2024/12/17 | 2,502 | 2,519 | 2,467 | 2,473 | 979,600 |
| 2024/12/16 | 2,512 | 2,528 | 2,500 | 2,504 | 756,100 |
| 2024/12/13 | 2,528 | 2,555 | 2,494 | 2,510 | 1,131,200 |
| 2024/12/12 | 2,558 | 2,583 | 2,551 | 2,554 | 775,700 |
| 2024/12/11 | 2,579 | 2,580 | 2,528 | 2,555 | 962,100 |
| 2024/12/10 | 2,599 | 2,615 | 2,571 | 2,582 | 835,100 |
| 2024/12/09 | 2,594 | 2,608 | 2,556 | 2,563 | 547,600 |
| 2024/12/06 | 2,604 | 2,608 | 2,576 | 2,587 | 548,400 |
| 2024/12/05 | 2,609 | 2,641 | 2,602 | 2,614 | 792,400 |
| 2024/12/04 | 2,617 | 2,640 | 2,592 | 2,592 | 681,100 |
| 2024/12/03 | 2,584 | 2,659 | 2,583 | 2,623 | 891,600 |
| 2024/12/02 | 2,575 | 2,610 | 2,547 | 2,581 | 727,500 |
| 2024/11/29 | 2,594 | 2,617 | 2,585 | 2,587 | 955,900 |
| 2024/11/28 | 2,599 | 2,636 | 2,568 | 2,599 | 1,275,700 |
| 2024/11/27 | 2,656 | 2,656 | 2,583 | 2,606 | 702,000 |
| 2024/11/26 | 2,662 | 2,691 | 2,647 | 2,670 | 731,900 |
| 2024/11/25 | 2,679 | 2,698 | 2,660 | 2,671 | 903,100 |
| 2024/11/22 | 2,618 | 2,669 | 2,610 | 2,659 | 870,500 |
| 2024/11/21 | 2,627 | 2,672 | 2,608 | 2,611 | 814,100 |
| 2024/11/20 | 2,651 | 2,667 | 2,604 | 2,641 | 825,900 |
| 2024/11/19 | 2,622 | 2,659 | 2,622 | 2,659 | 572,600 |
| 2024/11/18 | 2,649 | 2,676 | 2,625 | 2,630 | 817,400 |
| 2024/11/15 | 2,650 | 2,687 | 2,636 | 2,663 | 1,014,900 |
| 2024/11/14 | 2,671 | 2,707 | 2,668 | 2,671 | 885,700 |
| 2024/11/13 | 2,714 | 2,739 | 2,635 | 2,655 | 1,321,000 |
| 2024/11/12 | 2,708 | 2,774 | 2,692 | 2,748 | 2,032,200 |
| 2024/11/11 | 2,632 | 2,666 | 2,623 | 2,645 | 1,035,400 |
| 2024/11/08 | 2,766 | 2,767 | 2,608 | 2,625 | 2,364,900 |
| 2024/11/07 | 2,607 | 2,644 | 2,593 | 2,622 | 1,427,300 |
| 2024/11/06 | 2,539 | 2,607 | 2,533 | 2,584 | 1,125,900 |
| 2024/11/05 | 2,517 | 2,525 | 2,474 | 2,489 | 858,000 |
| 2024/11/01 | 2,496 | 2,519 | 2,484 | 2,501 | 768,900 |
| 2024/10/31 | 2,514 | 2,535 | 2,491 | 2,522 | 1,229,400 |
| 2024/10/30 | 2,530 | 2,564 | 2,508 | 2,517 | 1,674,800 |
| 2024/10/29 | 2,491 | 2,519 | 2,481 | 2,507 | 924,700 |
| 2024/10/28 | 2,462 | 2,520 | 2,453 | 2,499 | 1,262,300 |
| 2024/10/25 | 2,492 | 2,509 | 2,451 | 2,451 | 1,187,100 |
| 2024/10/24 | 2,446 | 2,511 | 2,433 | 2,485 | 2,359,600 |
| 2024/10/23 | 2,372 | 2,512 | 2,370 | 2,463 | 3,428,300 |
| 2024/10/22 | 2,352 | 2,370 | 2,309 | 2,322 | 1,045,500 |
| 2024/10/21 | 2,409 | 2,419 | 2,392 | 2,392 | 679,300 |
| 2024/10/18 | 2,433 | 2,453 | 2,393 | 2,410 | 1,054,400 |
| 2024/10/17 | 2,446 | 2,472 | 2,429 | 2,438 | 1,219,900 |
| 2024/10/16 | 2,385 | 2,462 | 2,372 | 2,432 | 870,300 |
| 2024/10/15 | 2,437 | 2,437 | 2,398 | 2,407 | 839,000 |
| 2024/10/11 | 2,453 | 2,456 | 2,414 | 2,417 | 704,800 |
| 2024/10/10 | 2,458 | 2,467 | 2,435 | 2,447 | 637,800 |
| 2024/10/09 | 2,479 | 2,498 | 2,441 | 2,455 | 848,100 |
| 2024/10/08 | 2,460 | 2,479 | 2,433 | 2,459 | 1,052,400 |
| 2024/10/07 | 2,514 | 2,535 | 2,464 | 2,466 | 1,050,100 |
| 2024/10/04 | 2,454 | 2,469 | 2,418 | 2,466 | 912,200 |
| 2024/10/03 | 2,518 | 2,529 | 2,441 | 2,454 | 1,381,000 |
| 2024/10/02 | 2,351 | 2,452 | 2,339 | 2,418 | 1,503,300 |
| 2024/10/01 | 2,354 | 2,371 | 2,337 | 2,361 | 1,774,000 |
| 2024/09/30 | 2,359 | 2,388 | 2,280 | 2,297 | 2,226,900 |
| 2024/09/27 | 2,469 | 2,520 | 2,441 | 2,520 | 1,360,100 |
| 2024/09/26 | 2,380 | 2,419 | 2,376 | 2,419 | 813,700 |
| 2024/09/25 | 2,369 | 2,380 | 2,330 | 2,358 | 698,300 |
| 2024/09/24 | 2,379 | 2,415 | 2,363 | 2,363 | 900,600 |
| 2024/09/20 | 2,342 | 2,353 | 2,315 | 2,329 | 1,233,700 |
| 2024/09/19 | 2,299 | 2,331 | 2,280 | 2,304 | 870,200 |
| 2024/09/18 | 2,231 | 2,259 | 2,219 | 2,255 | 841,000 |
| 2024/09/17 | 2,248 | 2,258 | 2,192 | 2,221 | 854,800 |
| 2024/09/13 | 2,246 | 2,248 | 2,215 | 2,227 | 982,100 |
| 2024/09/12 | 2,300 | 2,300 | 2,229 | 2,271 | 801,700 |
| 2024/09/11 | 2,297 | 2,297 | 2,217 | 2,253 | 672,500 |
| 2024/09/10 | 2,311 | 2,338 | 2,301 | 2,319 | 658,900 |
| 2024/09/09 | 2,298 | 2,329 | 2,274 | 2,316 | 568,500 |
| 2024/09/06 | 2,364 | 2,389 | 2,339 | 2,348 | 588,500 |
| 2024/09/05 | 2,325 | 2,382 | 2,303 | 2,364 | 789,700 |
| 2024/09/04 | 2,384 | 2,399 | 2,331 | 2,350 | 874,000 |
| 2024/09/03 | 2,460 | 2,466 | 2,414 | 2,434 | 740,300 |
| 2024/09/02 | 2,453 | 2,456 | 2,422 | 2,450 | 673,200 |
| 2024/08/30 | 2,418 | 2,434 | 2,391 | 2,430 | 1,013,100 |
| 2024/08/29 | 2,433 | 2,462 | 2,416 | 2,432 | 694,000 |
| 2024/08/28 | 2,445 | 2,463 | 2,434 | 2,438 | 524,500 |
| 2024/08/27 | 2,433 | 2,478 | 2,423 | 2,464 | 491,100 |
| 2024/08/26 | 2,400 | 2,430 | 2,393 | 2,430 | 978,800 |
| 2024/08/23 | 2,404 | 2,443 | 2,395 | 2,405 | 713,100 |
| 2024/08/22 | 2,428 | 2,431 | 2,398 | 2,418 | 800,800 |
| 2024/08/21 | 2,400 | 2,433 | 2,397 | 2,411 | 840,800 |
| 2024/08/20 | 2,472 | 2,491 | 2,420 | 2,444 | 545,600 |
| 2024/08/19 | 2,459 | 2,487 | 2,411 | 2,427 | 915,900 |