日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2020/12/30 1,451 1,451 1,415 1,415 523,700
2020/12/29 1,436 1,449 1,418 1,447 614,200
2020/12/28 1,430 1,435 1,419 1,435 548,200
2020/12/25 1,415 1,433 1,412 1,428 313,900
2020/12/24 1,395 1,414 1,389 1,403 393,800
2020/12/23 1,406 1,413 1,381 1,390 308,300
2020/12/22 1,385 1,409 1,374 1,396 462,700
2020/12/21 1,430 1,445 1,406 1,413 604,800
2020/12/18 1,456 1,462 1,434 1,436 725,700
2020/12/17 1,461 1,470 1,445 1,454 384,300
2020/12/16 1,480 1,496 1,467 1,469 456,000
2020/12/15 1,475 1,489 1,464 1,468 328,700
2020/12/14 1,446 1,493 1,441 1,488 566,100
2020/12/11 1,479 1,486 1,449 1,452 643,900
2020/12/10 1,482 1,502 1,475 1,475 500,400
2020/12/09 1,445 1,491 1,445 1,488 572,100
2020/12/08 1,473 1,486 1,442 1,445 880,000
2020/12/07 1,535 1,539 1,487 1,487 454,400
2020/12/04 1,531 1,541 1,518 1,524 686,500
2020/12/03 1,518 1,541 1,507 1,532 1,062,200
2020/12/02 1,486 1,510 1,467 1,504 1,227,900
2020/12/01 1,442 1,489 1,438 1,469 784,400
2020/11/30 1,491 1,492 1,433 1,433 1,185,700
2020/11/27 1,431 1,523 1,429 1,507 2,008,500
2020/11/26 1,373 1,420 1,358 1,413 1,452,100
2020/11/25 1,430 1,442 1,397 1,401 1,095,300
2020/11/24 1,385 1,411 1,374 1,400 1,261,100
2020/11/20 1,312 1,345 1,304 1,333 808,600
2020/11/19 1,308 1,335 1,300 1,328 809,900
2020/11/18 1,357 1,361 1,328 1,329 878,000
2020/11/17 1,370 1,385 1,350 1,374 979,900
2020/11/16 1,313 1,350 1,307 1,340 843,200
2020/11/13 1,324 1,324 1,270 1,280 1,061,200
2020/11/12 1,350 1,357 1,320 1,335 1,179,000
2020/11/11 1,405 1,428 1,369 1,380 1,504,100
2020/11/10 1,360 1,380 1,322 1,367 1,573,100
2020/11/09 1,269 1,279 1,248 1,270 844,300
2020/11/06 1,232 1,295 1,200 1,261 1,504,200
2020/11/05 1,270 1,303 1,256 1,299 1,211,500
2020/11/04 1,269 1,281 1,253 1,270 683,400
2020/11/02 1,196 1,241 1,196 1,236 534,200
2020/10/30 1,230 1,230 1,191 1,196 641,000
2020/10/29 1,195 1,223 1,181 1,222 442,400
2020/10/28 1,243 1,247 1,192 1,211 714,900
2020/10/27 1,273 1,274 1,247 1,251 359,200
2020/10/26 1,276 1,288 1,266 1,282 453,500
2020/10/23 1,287 1,294 1,262 1,278 502,100
2020/10/22 1,257 1,281 1,249 1,276 812,100
2020/10/21 1,237 1,263 1,234 1,257 514,100
2020/10/20 1,251 1,255 1,229 1,236 579,500
2020/10/19 1,232 1,265 1,232 1,265 543,300
2020/10/16 1,243 1,247 1,227 1,231 538,900
2020/10/15 1,252 1,258 1,244 1,257 598,700
2020/10/14 1,254 1,257 1,241 1,249 713,000
2020/10/13 1,249 1,262 1,246 1,262 721,400
2020/10/12 1,223 1,244 1,210 1,242 753,000
2020/10/09 1,280 1,280 1,227 1,235 1,266,400
2020/10/08 1,288 1,288 1,268 1,280 1,446,700
2020/10/07 1,260 1,288 1,257 1,286 891,500
2020/10/06 1,286 1,302 1,278 1,290 671,900
2020/10/05 1,282 1,311 1,279 1,302 753,900
2020/10/02 1,276 1,296 1,253 1,263 964,400
2020/09/30 1,309 1,311 1,283 1,283 825,700
2020/09/29 1,320 1,326 1,300 1,321 712,700
2020/09/28 1,297 1,320 1,281 1,319 719,800
2020/09/25 1,289 1,302 1,277 1,287 825,600
2020/09/24 1,283 1,285 1,257 1,270 921,900
2020/09/23 1,310 1,325 1,293 1,300 939,600
2020/09/18 1,326 1,345 1,326 1,340 1,068,700
2020/09/17 1,327 1,341 1,321 1,331 539,600
2020/09/16 1,348 1,348 1,325 1,330 576,700
2020/09/15 1,349 1,352 1,323 1,349 604,700
2020/09/14 1,348 1,354 1,333 1,351 713,500
2020/09/11 1,363 1,363 1,337 1,348 1,103,200
2020/09/10 1,333 1,368 1,329 1,364 764,600
2020/09/09 1,324 1,331 1,306 1,325 1,129,700
2020/09/08 1,321 1,356 1,321 1,353 601,700
2020/09/07 1,320 1,339 1,316 1,327 675,300
2020/09/04 1,293 1,315 1,287 1,312 828,800
2020/09/03 1,292 1,304 1,281 1,300 775,000
2020/09/02 1,285 1,286 1,254 1,264 808,000
2020/09/01 1,276 1,287 1,265 1,275 693,000
2020/08/31 1,262 1,305 1,262 1,291 1,018,000
2020/08/28 1,235 1,291 1,235 1,248 1,165,500
2020/08/27 1,255 1,264 1,221 1,224 807,800
2020/08/26 1,281 1,281 1,254 1,263 755,200
2020/08/25 1,280 1,304 1,279 1,295 797,100
2020/08/24 1,257 1,262 1,242 1,248 715,600
2020/08/21 1,252 1,275 1,252 1,266 451,300
2020/08/20 1,246 1,255 1,233 1,244 668,400
2020/08/19 1,253 1,267 1,244 1,267 1,069,200
2020/08/18 1,241 1,274 1,230 1,268 1,394,600
2020/08/17 1,263 1,277 1,254 1,258 602,500
2020/08/14 1,285 1,289 1,259 1,265 1,120,900
2020/08/13 1,322 1,324 1,278 1,306 1,041,600
2020/08/12 1,307 1,319 1,294 1,317 1,198,400
2020/08/11 1,241 1,291 1,239 1,288 1,021,300
2020/08/07 1,196 1,231 1,189 1,219 928,900
2020/08/06 1,185 1,210 1,177 1,190 930,600
2020/08/05 1,202 1,206 1,155 1,186 1,469,100
2020/08/04 1,160 1,216 1,158 1,215 982,900
2020/08/03 1,143 1,159 1,140 1,150 1,079,400
2020/07/31 1,163 1,163 1,128 1,130 1,164,300
2020/07/30 1,172 1,181 1,155 1,169 2,465,000
2020/07/29 1,172 1,199 1,156 1,178 1,211,800
2020/07/28 1,206 1,215 1,187 1,192 1,466,300
2020/07/27 1,201 1,214 1,181 1,209 1,383,400
2020/07/22 1,205 1,230 1,202 1,219 2,054,300
2020/07/21 1,200 1,212 1,187 1,204 1,555,200
2020/07/20 1,218 1,220 1,185 1,207 1,050,700
2020/07/17 1,226 1,226 1,189 1,206 1,547,900
2020/07/16 1,246 1,253 1,219 1,235 1,308,200
2020/07/15 1,189 1,226 1,188 1,222 1,595,200
2020/07/14 1,154 1,178 1,143 1,177 1,359,900
2020/07/13 1,144 1,168 1,135 1,167 1,518,100
2020/07/10 1,174 1,174 1,124 1,132 1,784,000
2020/07/09 1,195 1,204 1,171 1,183 1,599,000
2020/07/08 1,180 1,213 1,171 1,203 897,800
2020/07/07 1,212 1,222 1,191 1,206 913,800
2020/07/06 1,181 1,223 1,171 1,218 987,700
2020/07/03 1,224 1,229 1,184 1,194 655,200
2020/07/02 1,214 1,242 1,202 1,206 825,000
2020/07/01 1,235 1,250 1,198 1,211 1,102,200
2020/06/30 1,253 1,257 1,232 1,236 1,255,200
2020/06/29 1,236 1,246 1,205 1,208 1,399,500
2020/06/26 1,278 1,284 1,263 1,276 1,242,000
2020/06/25 1,272 1,273 1,238 1,248 1,253,100
2020/06/24 1,301 1,328 1,300 1,308 800,900
2020/06/23 1,318 1,337 1,302 1,310 625,700
2020/06/22 1,287 1,318 1,282 1,306 620,500
2020/06/19 1,319 1,327 1,298 1,309 1,538,700
2020/06/18 1,336 1,347 1,296 1,325 662,700
2020/06/17 1,340 1,364 1,330 1,356 689,400
2020/06/16 1,313 1,351 1,305 1,345 1,060,600
2020/06/15 1,312 1,324 1,259 1,263 1,563,000
2020/06/12 1,337 1,337 1,293 1,337 1,549,100
2020/06/11 1,403 1,426 1,365 1,367 1,323,500
2020/06/10 1,450 1,474 1,440 1,455 911,000
2020/06/09 1,470 1,491 1,453 1,480 895,300
2020/06/08 1,473 1,487 1,461 1,470 1,398,000
2020/06/05 1,426 1,446 1,414 1,443 1,099,400
2020/06/04 1,487 1,488 1,408 1,429 1,409,600
2020/06/03 1,449 1,467 1,440 1,452 1,076,300
2020/06/02 1,400 1,437 1,383 1,426 1,030,000
2020/06/01 1,390 1,393 1,367 1,388 1,054,000
2020/05/29 1,408 1,432 1,385 1,389 1,765,800
2020/05/28 1,411 1,424 1,394 1,417 1,112,400
2020/05/27 1,411 1,413 1,371 1,390 1,029,900
2020/05/26 1,356 1,418 1,353 1,403 1,564,000
2020/05/25 1,284 1,326 1,280 1,326 769,600
2020/05/22 1,294 1,299 1,248 1,254 743,100
2020/05/21 1,295 1,309 1,279 1,279 932,800
2020/05/20 1,288 1,303 1,280 1,287 962,800
2020/05/19 1,281 1,328 1,272 1,291 1,785,200
2020/05/18 1,197 1,234 1,174 1,222 999,800
2020/05/15 1,209 1,214 1,169 1,181 821,900
2020/05/14 1,211 1,230 1,189 1,190 854,200
2020/05/13 1,226 1,235 1,207 1,227 1,023,100
2020/05/12 1,276 1,276 1,230 1,244 1,209,200
2020/05/11 1,246 1,296 1,225 1,280 1,490,700
2020/05/08 1,200 1,215 1,173 1,205 1,465,000
2020/05/07 1,275 1,275 1,173 1,190 1,691,300
2020/05/01 1,222 1,236 1,176 1,185 987,900
2020/04/30 1,218 1,247 1,213 1,229 1,548,400
2020/04/28 1,180 1,198 1,169 1,176 1,737,500
2020/04/27 1,131 1,183 1,128 1,170 881,200
2020/04/24 1,114 1,128 1,109 1,125 1,658,600
2020/04/23 1,083 1,139 1,083 1,134 1,182,900
2020/04/22 1,072 1,091 1,062 1,075 964,800
2020/04/21 1,089 1,105 1,068 1,090 881,500
2020/04/20 1,087 1,120 1,081 1,118 784,900
2020/04/17 1,093 1,128 1,090 1,112 1,151,900
2020/04/16 1,087 1,095 1,073 1,080 805,100
2020/04/15 1,115 1,119 1,092 1,102 1,282,200
2020/04/14 1,093 1,130 1,081 1,124 867,800
2020/04/13 1,110 1,142 1,095 1,098 843,400
2020/04/10 1,119 1,137 1,085 1,127 1,053,800
2020/04/09 1,137 1,157 1,093 1,103 1,659,800
2020/04/08 1,127 1,148 1,052 1,121 2,105,200
2020/04/07 1,105 1,137 1,075 1,122 1,650,300
2020/04/06 979 1,087 957 1,065 1,508,400
2020/04/03 1,015 1,045 975 984 1,608,000
2020/04/02 1,050 1,080 1,021 1,033 2,072,000
2020/04/01 1,124 1,132 1,056 1,074 1,956,200
2020/03/31 1,116 1,162 1,089 1,147 2,597,900
2020/03/30 1,065 1,115 1,020 1,115 1,742,700
2020/03/27 1,126 1,190 1,062 1,142 2,244,600
2020/03/26 1,117 1,182 1,071 1,079 2,127,700
2020/03/25 1,165 1,243 1,134 1,237 3,986,100
2020/03/24 1,000 1,066 990 1,058 2,275,300
2020/03/23 942 961 904 947 2,994,600
2020/03/19 990 1,035 941 954 3,472,600
2020/03/18 967 1,016 957 962 3,523,000
2020/03/17 974 995 933 965 4,962,100
2020/03/16 1,022 1,046 980 999 3,125,500
2020/03/13 1,005 1,058 990 1,011 5,309,700
2020/03/12 1,230 1,236 1,166 1,185 2,091,400
2020/03/11 1,317 1,324 1,258 1,260 1,782,500
2020/03/10 1,292 1,320 1,231 1,314 2,299,500
2020/03/09 1,384 1,397 1,289 1,301 1,958,500
2020/03/06 1,483 1,483 1,425 1,435 1,079,400
2020/03/05 1,515 1,526 1,500 1,505 964,500
2020/03/04 1,493 1,529 1,480 1,510 1,687,900
2020/03/03 1,541 1,549 1,493 1,493 1,290,100
2020/03/02 1,450 1,529 1,443 1,509 2,213,800
2020/02/28 1,510 1,518 1,460 1,473 2,313,300
2020/02/27 1,576 1,587 1,548 1,558 1,985,900
2020/02/26 1,613 1,619 1,580 1,600 1,773,900
2020/02/25 1,622 1,653 1,608 1,637 1,657,700
2020/02/21 1,713 1,717 1,673 1,697 1,349,800
2020/02/20 1,769 1,775 1,720 1,724 1,261,600
2020/02/19 1,780 1,783 1,768 1,780 902,300
2020/02/18 1,777 1,777 1,762 1,769 811,200
2020/02/17 1,793 1,794 1,768 1,785 771,700
2020/02/14 1,798 1,800 1,774 1,797 969,200
2020/02/13 1,740 1,828 1,740 1,805 1,681,200
2020/02/12 1,774 1,780 1,728 1,729 1,628,900
2020/02/10 1,796 1,803 1,767 1,770 1,125,100
2020/02/07 1,791 1,806 1,778 1,788 995,500
2020/02/06 1,790 1,816 1,779 1,783 1,876,100
2020/02/05 1,772 1,799 1,769 1,770 1,232,000
2020/02/04 1,755 1,769 1,746 1,766 1,199,600
2020/02/03 1,755 1,781 1,745 1,767 1,170,500
2020/01/31 1,778 1,789 1,776 1,780 1,064,700
2020/01/30 1,790 1,790 1,763 1,769 1,173,400
2020/01/29 1,796 1,828 1,783 1,810 1,295,600
2020/01/28 1,754 1,769 1,742 1,764 693,100
2020/01/27 1,735 1,765 1,731 1,754 671,400
2020/01/24 1,738 1,750 1,728 1,748 471,700
2020/01/23 1,742 1,746 1,728 1,741 705,600
2020/01/22 1,746 1,756 1,741 1,749 511,800
2020/01/21 1,735 1,756 1,728 1,750 609,700
2020/01/20 1,718 1,734 1,718 1,733 435,100
2020/01/17 1,711 1,732 1,708 1,720 610,300
2020/01/16 1,719 1,723 1,700 1,714 557,300
2020/01/15 1,715 1,723 1,693 1,702 598,900
2020/01/14 1,729 1,734 1,716 1,723 615,400
2020/01/10 1,729 1,732 1,716 1,726 565,000
2020/01/09 1,705 1,723 1,694 1,716 720,700
2020/01/08 1,728 1,728 1,690 1,697 902,200
2020/01/07 1,731 1,766 1,725 1,763 904,800
2020/01/06 1,705 1,725 1,704 1,724 829,000

このページの先頭へ