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 |
|---|---|---|---|---|---|
| 2026/06/05 | 3,190 | 3,249 | 3,179 | 3,218 | 1,276,300 |
| 2026/06/04 | 3,192 | 3,203 | 3,135 | 3,139 | 1,049,900 |
| 2026/06/03 | 3,212 | 3,226 | 3,178 | 3,202 | 858,500 |
| 2026/06/02 | 3,198 | 3,217 | 3,153 | 3,205 | 1,062,900 |
| 2026/06/01 | 3,350 | 3,380 | 3,216 | 3,216 | 1,714,900 |
| 2026/05/29 | 3,133 | 3,327 | 3,129 | 3,269 | 2,264,600 |
| 2026/05/28 | 3,132 | 3,141 | 3,083 | 3,116 | 1,043,100 |
| 2026/05/27 | 3,173 | 3,189 | 3,096 | 3,131 | 952,100 |
| 2026/05/26 | 3,205 | 3,274 | 3,160 | 3,213 | 1,068,900 |
| 2026/05/25 | 3,164 | 3,203 | 3,150 | 3,196 | 779,400 |
| 2026/05/22 | 3,169 | 3,191 | 3,103 | 3,129 | 904,900 |
| 2026/05/21 | 3,194 | 3,237 | 3,163 | 3,186 | 959,700 |
| 2026/05/20 | 3,158 | 3,174 | 3,097 | 3,124 | 1,147,400 |
| 2026/05/19 | 3,138 | 3,172 | 3,122 | 3,163 | 1,057,600 |
| 2026/05/18 | 3,254 | 3,270 | 3,105 | 3,105 | 1,439,400 |
| 2026/05/15 | 3,345 | 3,350 | 3,268 | 3,298 | 1,260,500 |
| 2026/05/14 | 3,385 | 3,385 | 3,216 | 3,345 | 2,529,900 |
| 2026/05/13 | 3,524 | 3,577 | 3,521 | 3,574 | 736,800 |
| 2026/05/12 | 3,500 | 3,544 | 3,488 | 3,519 | 924,900 |
| 2026/05/11 | 3,470 | 3,513 | 3,470 | 3,489 | 951,100 |
| 2026/05/08 | 3,470 | 3,499 | 3,440 | 3,475 | 1,531,000 |
| 2026/05/07 | 3,534 | 3,580 | 3,491 | 3,515 | 2,025,400 |
| 2026/05/01 | 3,573 | 3,606 | 3,533 | 3,559 | 543,600 |
| 2026/04/30 | 3,595 | 3,605 | 3,556 | 3,599 | 991,400 |
| 2026/04/28 | 3,599 | 3,666 | 3,579 | 3,649 | 926,800 |
| 2026/04/27 | 3,531 | 3,593 | 3,523 | 3,563 | 1,283,900 |
| 2026/04/24 | 3,572 | 3,605 | 3,532 | 3,567 | 991,200 |
| 2026/04/23 | 3,605 | 3,628 | 3,574 | 3,600 | 1,648,700 |
| 2026/04/22 | 3,681 | 3,687 | 3,602 | 3,608 | 1,091,100 |
| 2026/04/21 | 3,722 | 3,741 | 3,701 | 3,714 | 553,800 |
| 2026/04/20 | 3,690 | 3,725 | 3,665 | 3,718 | 657,500 |
| 2026/04/17 | 3,664 | 3,689 | 3,619 | 3,635 | 745,200 |
| 2026/04/16 | 3,681 | 3,688 | 3,645 | 3,688 | 1,449,100 |
| 2026/04/15 | 3,741 | 3,777 | 3,700 | 3,704 | 886,900 |
| 2026/04/14 | 3,719 | 3,733 | 3,693 | 3,721 | 702,300 |
| 2026/04/13 | 3,725 | 3,746 | 3,667 | 3,696 | 713,800 |
| 2026/04/10 | 3,778 | 3,792 | 3,748 | 3,763 | 521,500 |
| 2026/04/09 | 3,919 | 3,922 | 3,785 | 3,785 | 773,200 |
| 2026/04/08 | 3,879 | 3,883 | 3,807 | 3,880 | 906,200 |
| 2026/04/07 | 3,697 | 3,720 | 3,652 | 3,688 | 540,700 |
| 2026/04/06 | 3,719 | 3,728 | 3,661 | 3,661 | 612,500 |
| 2026/04/03 | 3,715 | 3,737 | 3,684 | 3,698 | 455,800 |
| 2026/03/27 | 3,737 | 3,756 | 3,698 | 3,709 | 812,200 |
| 2026/03/26 | 3,750 | 3,779 | 3,731 | 3,771 | 652,100 |
| 2026/03/25 | 3,774 | 3,786 | 3,746 | 3,753 | 583,700 |
| 2026/03/24 | 3,646 | 3,683 | 3,631 | 3,683 | 627,200 |
| 2026/03/23 | 3,676 | 3,692 | 3,555 | 3,574 | 775,400 |
| 2026/03/19 | 3,831 | 3,870 | 3,791 | 3,812 | 1,185,500 |
| 2026/03/18 | 3,911 | 3,942 | 3,880 | 3,942 | 608,900 |
| 2026/03/17 | 3,820 | 3,869 | 3,812 | 3,841 | 381,100 |
| 2026/03/16 | 3,789 | 3,840 | 3,779 | 3,808 | 478,600 |
| 2026/03/13 | 3,766 | 3,856 | 3,766 | 3,795 | 989,300 |
| 2026/03/12 | 3,907 | 3,927 | 3,835 | 3,860 | 822,800 |
| 2026/03/11 | 4,101 | 4,131 | 3,994 | 4,037 | 875,500 |
| 2026/03/10 | 4,034 | 4,100 | 4,014 | 4,031 | 673,900 |
| 2026/03/09 | 3,888 | 3,966 | 3,854 | 3,964 | 955,200 |
| 2026/03/06 | 4,099 | 4,139 | 4,050 | 4,124 | 557,800 |
| 2026/03/05 | 4,186 | 4,221 | 4,080 | 4,102 | 1,177,600 |
| 2026/03/04 | 4,025 | 4,076 | 3,937 | 3,987 | 1,086,300 |
| 2026/03/03 | 4,227 | 4,284 | 4,153 | 4,165 | 800,600 |
| 2026/03/02 | 4,234 | 4,304 | 4,214 | 4,297 | 937,900 |
| 2026/02/27 | 4,313 | 4,374 | 4,252 | 4,374 | 1,337,000 |
| 2026/02/26 | 4,325 | 4,339 | 4,256 | 4,273 | 798,900 |
| 2026/02/25 | 4,191 | 4,293 | 4,160 | 4,266 | 1,077,700 |
| 2026/02/24 | 4,114 | 4,148 | 4,071 | 4,121 | 720,100 |
| 2026/02/20 | 4,080 | 4,158 | 4,060 | 4,145 | 764,900 |
| 2026/02/19 | 4,060 | 4,151 | 4,016 | 4,150 | 753,400 |
| 2026/02/18 | 4,096 | 4,155 | 4,082 | 4,082 | 618,400 |
| 2026/02/17 | 4,067 | 4,088 | 4,024 | 4,059 | 624,200 |
| 2026/02/16 | 4,172 | 4,191 | 4,062 | 4,069 | 972,100 |
| 2026/02/13 | 4,191 | 4,331 | 4,113 | 4,128 | 1,949,200 |
| 2026/02/12 | 4,129 | 4,341 | 4,114 | 4,331 | 2,060,100 |
| 2026/02/10 | 4,026 | 4,146 | 3,975 | 4,146 | 984,200 |
| 2026/02/09 | 3,989 | 4,070 | 3,955 | 3,956 | 1,130,400 |
| 2026/02/06 | 3,811 | 3,855 | 3,800 | 3,829 | 574,900 |
| 2026/02/05 | 3,826 | 3,863 | 3,805 | 3,822 | 603,100 |
| 2026/02/04 | 3,697 | 3,774 | 3,662 | 3,765 | 690,600 |
| 2026/02/03 | 3,640 | 3,734 | 3,630 | 3,716 | 736,200 |
| 2026/02/02 | 3,689 | 3,703 | 3,603 | 3,610 | 584,900 |
| 2026/01/30 | 3,615 | 3,648 | 3,585 | 3,629 | 880,200 |
| 2026/01/29 | 3,567 | 3,588 | 3,501 | 3,580 | 1,141,100 |
| 2026/01/28 | 3,585 | 3,620 | 3,576 | 3,593 | 712,100 |
| 2026/01/27 | 3,609 | 3,644 | 3,570 | 3,625 | 668,700 |
| 2026/01/26 | 3,603 | 3,650 | 3,579 | 3,628 | 864,300 |
| 2026/01/23 | 3,671 | 3,729 | 3,650 | 3,650 | 703,200 |
| 2026/01/22 | 3,680 | 3,700 | 3,649 | 3,685 | 908,900 |
| 2026/01/21 | 3,611 | 3,634 | 3,582 | 3,626 | 1,213,300 |
| 2026/01/20 | 3,719 | 3,737 | 3,673 | 3,701 | 925,000 |
| 2026/01/19 | 3,731 | 3,745 | 3,695 | 3,722 | 796,500 |
| 2026/01/16 | 3,711 | 3,762 | 3,711 | 3,758 | 610,900 |
| 2026/01/15 | 3,738 | 3,775 | 3,726 | 3,775 | 456,200 |
| 2026/01/14 | 3,760 | 3,777 | 3,714 | 3,726 | 582,600 |
| 2026/01/13 | 3,728 | 3,753 | 3,680 | 3,707 | 1,057,200 |
| 2026/01/09 | 3,655 | 3,675 | 3,616 | 3,655 | 588,100 |
| 2026/01/08 | 3,655 | 3,684 | 3,642 | 3,654 | 570,700 |
| 2026/01/07 | 3,595 | 3,648 | 3,588 | 3,626 | 657,700 |
| 2026/01/06 | 3,622 | 3,642 | 3,574 | 3,642 | 825,700 |
| 2026/01/05 | 3,552 | 3,580 | 3,509 | 3,529 | 685,800 |
| 2025/12/30 | 3,542 | 3,576 | 3,541 | 3,546 | 549,500 |
| 2025/12/29 | 3,550 | 3,579 | 3,537 | 3,562 | 570,400 |
| 2025/12/26 | 3,641 | 3,655 | 3,582 | 3,602 | 569,900 |
| 2025/12/25 | 3,648 | 3,648 | 3,598 | 3,622 | 291,200 |
| 2025/12/24 | 3,600 | 3,637 | 3,591 | 3,619 | 732,200 |
| 2025/12/23 | 3,575 | 3,608 | 3,573 | 3,601 | 444,200 |
| 2025/12/22 | 3,584 | 3,607 | 3,565 | 3,580 | 766,000 |
| 2025/12/19 | 3,540 | 3,610 | 3,533 | 3,575 | 1,509,400 |
| 2025/12/18 | 3,528 | 3,534 | 3,484 | 3,534 | 1,526,800 |
| 2025/12/17 | 3,522 | 3,523 | 3,484 | 3,500 | 768,700 |
| 2025/12/16 | 3,516 | 3,550 | 3,494 | 3,505 | 759,900 |
| 2025/12/15 | 3,511 | 3,572 | 3,477 | 3,551 | 768,900 |
| 2025/12/12 | 3,480 | 3,547 | 3,410 | 3,521 | 1,140,500 |
| 2025/12/11 | 3,453 | 3,465 | 3,409 | 3,412 | 649,600 |
| 2025/12/10 | 3,380 | 3,438 | 3,369 | 3,409 | 827,200 |
| 2025/12/09 | 3,401 | 3,416 | 3,341 | 3,386 | 875,600 |
| 2025/12/08 | 3,369 | 3,448 | 3,349 | 3,427 | 842,600 |
| 2025/12/05 | 3,367 | 3,385 | 3,323 | 3,328 | 582,900 |
| 2025/12/04 | 3,371 | 3,418 | 3,360 | 3,382 | 645,100 |
| 2025/12/03 | 3,314 | 3,374 | 3,310 | 3,374 | 821,800 |
| 2025/12/02 | 3,323 | 3,335 | 3,285 | 3,312 | 724,800 |
| 2025/12/01 | 3,412 | 3,419 | 3,312 | 3,327 | 1,051,500 |
| 2025/11/28 | 3,439 | 3,460 | 3,421 | 3,450 | 699,500 |
| 2025/11/27 | 3,429 | 3,468 | 3,428 | 3,453 | 700,100 |
| 2025/11/26 | 3,370 | 3,434 | 3,361 | 3,428 | 919,600 |
| 2025/11/25 | 3,359 | 3,379 | 3,329 | 3,337 | 984,900 |
| 2025/11/21 | 3,288 | 3,356 | 3,284 | 3,337 | 1,067,500 |
| 2025/11/20 | 3,286 | 3,338 | 3,269 | 3,276 | 870,200 |
| 2025/11/19 | 3,256 | 3,273 | 3,224 | 3,247 | 918,300 |
| 2025/11/18 | 3,285 | 3,305 | 3,203 | 3,217 | 865,900 |
| 2025/11/17 | 3,330 | 3,346 | 3,292 | 3,330 | 1,346,700 |
| 2025/11/14 | 3,272 | 3,305 | 3,134 | 3,305 | 1,897,300 |
| 2025/11/13 | 3,020 | 3,027 | 2,950 | 2,994 | 650,500 |
| 2025/11/12 | 2,973 | 3,026 | 2,961 | 2,986 | 798,100 |
| 2025/11/11 | 2,947 | 2,977 | 2,937 | 2,973 | 580,800 |
| 2025/11/10 | 2,934 | 2,964 | 2,930 | 2,934 | 645,100 |
| 2025/11/07 | 2,915 | 2,941 | 2,907 | 2,915 | 547,000 |
| 2025/11/06 | 2,885 | 2,929 | 2,879 | 2,906 | 585,600 |
| 2025/11/05 | 2,922 | 2,925 | 2,843 | 2,893 | 975,800 |
| 2025/11/04 | 2,871 | 2,905 | 2,857 | 2,883 | 722,900 |
| 2025/10/31 | 2,881 | 2,907 | 2,867 | 2,878 | 758,000 |
| 2025/10/30 | 2,817 | 2,888 | 2,803 | 2,886 | 831,100 |
| 2025/10/29 | 2,902 | 2,925 | 2,804 | 2,826 | 1,012,200 |
| 2025/10/28 | 2,941 | 2,952 | 2,901 | 2,901 | 551,400 |
| 2025/10/27 | 2,970 | 2,972 | 2,939 | 2,961 | 547,000 |
| 2025/10/24 | 2,954 | 2,967 | 2,927 | 2,937 | 671,700 |
| 2025/10/23 | 2,950 | 2,989 | 2,947 | 2,966 | 734,600 |
| 2025/10/22 | 2,920 | 2,946 | 2,916 | 2,931 | 465,900 |
| 2025/10/21 | 2,935 | 2,941 | 2,913 | 2,913 | 568,100 |
| 2025/10/20 | 2,920 | 2,941 | 2,899 | 2,918 | 665,400 |
| 2025/10/17 | 2,885 | 2,905 | 2,878 | 2,878 | 832,400 |
| 2025/10/16 | 2,914 | 2,929 | 2,895 | 2,921 | 777,800 |
| 2025/10/15 | 2,878 | 2,880 | 2,849 | 2,875 | 693,200 |
| 2025/10/14 | 2,865 | 2,897 | 2,827 | 2,855 | 776,600 |
| 2025/10/10 | 2,962 | 2,969 | 2,888 | 2,900 | 953,000 |
| 2025/10/09 | 3,001 | 3,023 | 2,981 | 2,981 | 834,300 |
| 2025/10/08 | 3,053 | 3,074 | 2,997 | 2,997 | 836,600 |
| 2025/10/07 | 3,020 | 3,074 | 3,007 | 3,016 | 1,382,100 |
| 2025/10/06 | 3,008 | 3,036 | 2,979 | 3,015 | 1,149,300 |
| 2025/10/03 | 2,835 | 2,870 | 2,835 | 2,861 | 798,300 |
| 2025/10/02 | 2,877 | 2,886 | 2,818 | 2,839 | 960,900 |
| 2025/10/01 | 2,950 | 2,953 | 2,861 | 2,903 | 887,800 |
| 2025/09/30 | 2,968 | 2,980 | 2,941 | 2,966 | 926,200 |
| 2025/09/29 | 3,024 | 3,049 | 2,965 | 2,968 | 998,200 |
| 2025/09/26 | 2,944 | 3,019 | 2,931 | 3,012 | 1,318,200 |
| 2025/09/25 | 2,930 | 2,938 | 2,904 | 2,916 | 764,800 |
| 2025/09/24 | 2,913 | 2,913 | 2,856 | 2,899 | 642,400 |
| 2025/09/22 | 2,913 | 2,922 | 2,886 | 2,889 | 510,700 |
| 2025/09/19 | 2,936 | 2,936 | 2,870 | 2,889 | 1,028,200 |
| 2025/09/18 | 2,916 | 2,936 | 2,884 | 2,909 | 579,800 |
| 2025/09/17 | 2,888 | 2,910 | 2,877 | 2,882 | 563,900 |
| 2025/09/16 | 2,913 | 2,938 | 2,887 | 2,892 | 741,500 |
| 2025/09/12 | 2,913 | 2,950 | 2,896 | 2,906 | 735,000 |
| 2025/09/11 | 2,883 | 2,888 | 2,848 | 2,872 | 651,200 |
| 2025/09/10 | 2,895 | 2,911 | 2,877 | 2,903 | 517,100 |
| 2025/09/09 | 2,880 | 2,940 | 2,863 | 2,905 | 744,000 |
| 2025/09/08 | 2,840 | 2,899 | 2,828 | 2,868 | 630,000 |
| 2025/09/05 | 2,832 | 2,858 | 2,819 | 2,823 | 513,500 |
| 2025/09/04 | 2,807 | 2,832 | 2,782 | 2,832 | 555,800 |
| 2025/09/03 | 2,830 | 2,837 | 2,791 | 2,807 | 690,700 |
| 2025/09/02 | 2,804 | 2,841 | 2,797 | 2,837 | 392,800 |
| 2025/09/01 | 2,787 | 2,816 | 2,767 | 2,803 | 431,300 |
| 2025/08/29 | 2,802 | 2,818 | 2,791 | 2,791 | 647,500 |
| 2025/08/28 | 2,810 | 2,845 | 2,803 | 2,828 | 630,900 |
| 2025/08/27 | 2,800 | 2,811 | 2,791 | 2,807 | 483,900 |
| 2025/08/26 | 2,825 | 2,829 | 2,797 | 2,812 | 714,100 |
| 2025/08/25 | 2,882 | 2,882 | 2,825 | 2,845 | 446,800 |
| 2025/08/22 | 2,851 | 2,861 | 2,828 | 2,858 | 432,300 |
| 2025/08/21 | 2,868 | 2,880 | 2,819 | 2,852 | 893,200 |
| 2025/08/20 | 2,868 | 2,899 | 2,861 | 2,880 | 781,100 |
| 2025/08/19 | 2,794 | 2,903 | 2,793 | 2,855 | 945,000 |
| 2025/08/18 | 2,768 | 2,810 | 2,761 | 2,788 | 505,900 |
| 2025/08/15 | 2,777 | 2,788 | 2,756 | 2,778 | 408,700 |
| 2025/08/14 | 2,756 | 2,768 | 2,736 | 2,754 | 493,000 |
| 2025/08/13 | 2,790 | 2,806 | 2,769 | 2,773 | 722,500 |
| 2025/08/12 | 2,768 | 2,800 | 2,723 | 2,775 | 1,130,800 |
| 2025/08/08 | 2,726 | 2,785 | 2,720 | 2,763 | 1,191,500 |
| 2025/08/07 | 2,717 | 2,730 | 2,679 | 2,699 | 832,700 |
| 2025/08/06 | 2,622 | 2,696 | 2,622 | 2,683 | 1,021,000 |
| 2025/08/05 | 2,610 | 2,619 | 2,597 | 2,613 | 642,000 |
| 2025/08/04 | 2,552 | 2,603 | 2,536 | 2,597 | 899,400 |
| 2025/08/01 | 2,566 | 2,595 | 2,551 | 2,595 | 946,500 |