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
2023/12/29 2,063 2,112 2,063 2,112 867,200
2023/12/28 2,060 2,083 2,057 2,080 695,500
2023/12/27 2,080 2,107 2,080 2,102 723,700
2023/12/26 2,067 2,079 2,061 2,073 523,500
2023/12/25 2,082 2,082 2,046 2,062 454,500
2023/12/22 2,052 2,070 2,045 2,049 633,800
2023/12/21 2,043 2,069 2,041 2,052 601,400
2023/12/20 2,056 2,084 2,052 2,066 609,600
2023/12/19 2,043 2,064 2,012 2,053 1,010,800
2023/12/18 2,055 2,066 2,023 2,043 992,100
2023/12/15 2,063 2,100 2,054 2,096 1,248,400
2023/12/14 2,125 2,135 2,073 2,073 919,400
2023/12/13 2,127 2,135 2,102 2,112 591,700
2023/12/12 2,135 2,165 2,120 2,120 776,600
2023/12/11 2,106 2,124 2,093 2,110 669,200
2023/12/08 2,110 2,123 2,077 2,086 1,221,700
2023/12/07 2,140 2,162 2,136 2,151 885,800
2023/12/06 2,122 2,182 2,122 2,173 859,800
2023/12/05 2,148 2,169 2,116 2,121 1,071,800
2023/12/04 2,137 2,166 2,114 2,158 1,197,400
2023/12/01 2,107 2,133 2,104 2,126 901,800
2023/11/30 2,081 2,112 2,067 2,102 1,853,200
2023/11/29 2,083 2,099 2,073 2,073 642,400
2023/11/28 2,088 2,097 2,064 2,083 641,700
2023/11/27 2,090 2,103 2,068 2,076 463,300
2023/11/24 2,095 2,096 2,070 2,079 610,900
2023/11/22 2,051 2,079 2,043 2,067 518,400
2023/11/21 2,093 2,097 2,061 2,063 736,100
2023/11/20 2,137 2,139 2,089 2,095 789,100
2023/11/17 2,142 2,157 2,124 2,129 752,300
2023/11/16 2,122 2,167 2,113 2,131 807,900
2023/11/15 2,102 2,148 2,102 2,134 981,300
2023/11/14 2,060 2,078 2,047 2,069 718,300
2023/11/13 2,071 2,079 2,034 2,050 626,700
2023/11/10 2,005 2,059 1,988 2,045 1,191,800
2023/11/09 1,995 2,034 1,974 2,023 768,400
2023/11/08 2,054 2,057 1,970 1,976 955,300
2023/11/07 2,088 2,089 2,027 2,032 813,000
2023/11/06 2,066 2,091 2,048 2,075 758,000
2023/11/02 2,035 2,066 2,018 2,020 734,700
2023/11/01 2,019 2,027 1,987 2,009 1,398,800
2023/10/31 1,945 1,994 1,930 1,989 1,014,100
2023/10/30 1,998 2,002 1,941 1,949 1,003,800
2023/10/27 1,963 1,996 1,952 1,988 820,100
2023/10/26 1,984 2,011 1,944 1,964 1,079,300
2023/10/25 2,014 2,033 1,999 2,006 819,500
2023/10/24 2,013 2,029 1,967 2,013 827,200
2023/10/23 2,031 2,042 2,017 2,018 793,800
2023/10/20 2,017 2,054 2,012 2,032 644,400
2023/10/19 2,025 2,057 2,016 2,030 734,300
2023/10/18 2,059 2,080 2,025 2,041 977,200
2023/10/17 2,046 2,065 2,030 2,042 1,000,800
2023/10/16 2,043 2,051 2,007 2,017 877,200
2023/10/13 2,085 2,088 2,054 2,067 793,100
2023/10/12 2,077 2,098 2,069 2,097 775,100
2023/10/11 2,089 2,094 2,055 2,067 745,900
2023/10/10 2,076 2,112 2,068 2,084 892,100
2023/10/06 2,019 2,058 2,011 2,042 738,800
2023/10/05 1,960 2,023 1,954 2,019 917,200
2023/10/04 1,990 2,011 1,946 1,948 1,221,800
2023/10/03 2,038 2,040 1,996 2,022 1,373,100
2023/10/02 2,074 2,092 2,036 2,047 1,282,700
2023/09/29 2,071 2,091 2,056 2,068 1,099,400
2023/09/28 2,084 2,096 2,046 2,085 967,400
2023/09/27 2,072 2,105 2,053 2,101 768,200
2023/09/26 2,115 2,116 2,078 2,083 620,100
2023/09/25 2,131 2,131 2,110 2,110 709,600
2023/09/22 2,080 2,163 2,079 2,125 1,125,400
2023/09/21 2,136 2,148 2,099 2,110 931,100
2023/09/20 2,184 2,191 2,130 2,130 1,434,200
2023/09/19 2,169 2,190 2,145 2,181 1,467,700
2023/09/15 2,140 2,187 2,127 2,163 1,907,300
2023/09/14 2,057 2,118 2,055 2,110 959,000
2023/09/13 2,068 2,079 2,044 2,055 771,400
2023/09/12 2,051 2,088 2,022 2,086 1,148,300
2023/09/11 2,073 2,075 1,987 2,001 1,356,900
2023/09/08 2,096 2,112 2,061 2,073 1,730,500
2023/09/07 2,032 2,091 2,027 2,079 1,153,000
2023/09/06 2,037 2,045 2,025 2,036 979,700
2023/09/05 2,045 2,045 2,015 2,038 1,483,400
2023/09/04 1,974 2,043 1,965 2,031 1,425,400
2023/09/01 1,916 1,970 1,906 1,963 1,064,700
2023/08/31 1,903 1,928 1,896 1,915 970,300
2023/08/30 1,900 1,912 1,886 1,897 684,000
2023/08/29 1,893 1,905 1,886 1,904 731,300
2023/08/28 1,849 1,890 1,839 1,885 780,500
2023/08/25 1,838 1,845 1,828 1,844 668,400
2023/08/24 1,836 1,847 1,829 1,843 552,200
2023/08/23 1,815 1,852 1,812 1,846 603,300
2023/08/22 1,826 1,829 1,802 1,828 705,300
2023/08/21 1,827 1,842 1,817 1,830 1,018,900
2023/08/18 1,810 1,834 1,805 1,814 676,700
2023/08/17 1,845 1,846 1,823 1,826 902,100
2023/08/16 1,845 1,846 1,817 1,829 921,700
2023/08/15 1,871 1,881 1,857 1,862 806,500
2023/08/14 1,910 1,914 1,852 1,871 1,757,400
2023/08/10 1,869 1,928 1,869 1,927 1,177,200
2023/08/09 1,875 1,886 1,857 1,881 591,200
2023/08/08 1,869 1,892 1,864 1,883 1,061,300
2023/08/07 1,834 1,849 1,826 1,847 566,900
2023/08/04 1,821 1,841 1,816 1,837 734,700
2023/08/03 1,856 1,861 1,822 1,827 1,231,000
2023/08/02 1,885 1,887 1,852 1,864 998,600
2023/08/01 1,905 1,906 1,889 1,904 736,000
2023/07/31 1,903 1,906 1,886 1,898 1,719,800
2023/07/28 1,878 1,895 1,827 1,880 3,339,200
2023/07/27 1,909 1,928 1,896 1,918 1,074,200
2023/07/26 1,895 1,903 1,867 1,903 595,100
2023/07/25 1,891 1,906 1,881 1,904 806,800
2023/07/24 1,899 1,915 1,881 1,885 1,074,300
2023/07/21 1,876 1,884 1,855 1,874 868,800
2023/07/20 1,858 1,883 1,857 1,874 1,014,600
2023/07/19 1,830 1,854 1,823 1,854 1,012,700
2023/07/18 1,830 1,842 1,809 1,813 861,300
2023/07/14 1,840 1,864 1,822 1,834 951,500
2023/07/13 1,852 1,861 1,836 1,840 538,900
2023/07/12 1,890 1,890 1,834 1,853 903,100
2023/07/11 1,880 1,895 1,871 1,872 890,300
2023/07/10 1,852 1,883 1,852 1,875 1,136,100
2023/07/07 1,861 1,882 1,852 1,852 1,186,400
2023/07/06 1,886 1,898 1,871 1,878 1,010,200
2023/07/05 1,871 1,893 1,862 1,891 826,100
2023/07/04 1,891 1,900 1,878 1,881 993,800
2023/07/03 1,861 1,893 1,858 1,883 1,264,800
2023/06/30 1,836 1,853 1,824 1,851 1,407,800
2023/06/29 1,870 1,887 1,839 1,846 1,339,800
2023/06/28 1,900 1,914 1,885 1,907 1,717,500
2023/06/27 1,900 1,924 1,881 1,897 1,565,700
2023/06/26 1,927 1,941 1,902 1,925 1,179,300
2023/06/23 1,965 1,982 1,905 1,915 1,580,200
2023/06/22 1,945 1,965 1,944 1,948 1,331,400
2023/06/21 1,892 1,939 1,886 1,931 1,279,100
2023/06/20 1,901 1,919 1,892 1,895 1,109,700
2023/06/19 1,911 1,927 1,890 1,901 1,200,400
2023/06/16 1,912 1,946 1,900 1,905 3,274,300
2023/06/15 1,903 1,930 1,895 1,914 1,483,200
2023/06/14 1,893 1,903 1,879 1,903 1,486,500
2023/06/13 1,873 1,909 1,861 1,880 1,928,900
2023/06/12 1,852 1,889 1,852 1,866 1,523,100
2023/06/09 1,820 1,867 1,816 1,865 1,600,000
2023/06/08 1,836 1,843 1,804 1,819 1,149,900
2023/06/07 1,863 1,868 1,831 1,833 1,725,000
2023/06/06 1,810 1,848 1,805 1,848 1,061,100
2023/06/05 1,839 1,844 1,814 1,828 1,318,500
2023/06/02 1,761 1,811 1,753 1,809 1,575,600
2023/06/01 1,722 1,764 1,715 1,757 1,280,000
2023/05/31 1,725 1,739 1,720 1,720 1,334,600
2023/05/30 1,745 1,749 1,728 1,739 835,200
2023/05/29 1,743 1,766 1,740 1,751 959,200
2023/05/26 1,738 1,741 1,718 1,722 1,138,100
2023/05/25 1,754 1,766 1,747 1,749 866,900
2023/05/24 1,758 1,776 1,751 1,765 1,204,200
2023/05/23 1,785 1,788 1,735 1,746 1,220,400
2023/05/22 1,737 1,782 1,736 1,781 1,006,000
2023/05/19 1,750 1,753 1,735 1,742 740,500
2023/05/18 1,764 1,765 1,735 1,741 1,073,100
2023/05/17 1,732 1,751 1,724 1,748 833,200
2023/05/16 1,750 1,750 1,731 1,736 1,044,500
2023/05/15 1,735 1,754 1,723 1,751 1,146,400
2023/05/12 1,723 1,739 1,684 1,717 1,955,800
2023/05/11 1,702 1,715 1,697 1,705 983,300
2023/05/10 1,716 1,718 1,697 1,701 747,700
2023/05/09 1,705 1,718 1,697 1,709 971,100
2023/05/08 1,695 1,707 1,686 1,700 826,000
2023/05/02 1,728 1,728 1,684 1,696 1,013,100
2023/05/01 1,710 1,716 1,690 1,709 1,190,000
2023/04/28 1,680 1,724 1,665 1,714 1,993,000
2023/04/27 1,643 1,663 1,640 1,661 733,700
2023/04/26 1,650 1,667 1,642 1,664 796,500
2023/04/25 1,665 1,668 1,657 1,662 849,500
2023/04/24 1,656 1,665 1,650 1,664 786,800
2023/04/21 1,639 1,643 1,629 1,643 892,000
2023/04/20 1,635 1,643 1,624 1,642 586,500
2023/04/19 1,641 1,642 1,623 1,636 925,100
2023/04/18 1,643 1,653 1,635 1,641 824,000
2023/04/17 1,640 1,642 1,623 1,640 757,300
2023/04/14 1,624 1,634 1,614 1,633 859,100
2023/04/13 1,611 1,625 1,605 1,624 734,900
2023/04/12 1,630 1,633 1,610 1,613 783,600
2023/04/11 1,612 1,627 1,607 1,626 781,600
2023/04/10 1,593 1,607 1,592 1,600 627,700
2023/04/07 1,586 1,588 1,577 1,580 722,900
2023/04/06 1,580 1,593 1,572 1,591 1,116,600
2023/04/05 1,635 1,642 1,592 1,594 1,375,200
2023/04/04 1,655 1,659 1,640 1,657 987,200
2023/04/03 1,630 1,658 1,625 1,658 878,200
2023/03/31 1,621 1,627 1,610 1,615 1,210,600
2023/03/30 1,610 1,622 1,593 1,615 1,120,200
2023/03/29 1,570 1,587 1,563 1,587 931,800
2023/03/28 1,586 1,586 1,558 1,565 653,000
2023/03/27 1,563 1,573 1,551 1,570 882,400
2023/03/24 1,545 1,552 1,536 1,542 1,105,700
2023/03/23 1,550 1,562 1,547 1,559 870,500
2023/03/22 1,572 1,574 1,537 1,559 1,306,900
2023/03/20 1,581 1,587 1,550 1,553 1,317,100
2023/03/17 1,615 1,624 1,593 1,598 1,563,600
2023/03/16 1,576 1,606 1,572 1,603 1,202,000
2023/03/15 1,623 1,632 1,614 1,621 932,300
2023/03/14 1,613 1,627 1,593 1,620 1,375,000
2023/03/13 1,658 1,665 1,626 1,635 957,000
2023/03/10 1,700 1,700 1,666 1,681 1,458,400
2023/03/09 1,714 1,726 1,706 1,710 1,165,300
2023/03/08 1,656 1,694 1,652 1,691 948,800
2023/03/07 1,667 1,668 1,656 1,660 712,000
2023/03/06 1,670 1,680 1,663 1,665 887,700
2023/03/03 1,655 1,677 1,653 1,667 1,033,000
2023/03/02 1,665 1,670 1,635 1,651 1,000,400
2023/03/01 1,679 1,690 1,650 1,663 1,821,800
2023/02/28 1,644 1,674 1,638 1,668 1,848,600
2023/02/27 1,630 1,641 1,610 1,631 1,308,600
2023/02/24 1,575 1,620 1,575 1,620 1,545,300
2023/02/22 1,583 1,584 1,568 1,569 1,821,100
2023/02/21 1,585 1,591 1,577 1,584 1,130,100
2023/02/20 1,587 1,601 1,582 1,593 653,500
2023/02/17 1,570 1,580 1,566 1,580 605,600
2023/02/16 1,575 1,590 1,562 1,585 1,083,500
2023/02/15 1,598 1,602 1,560 1,570 1,115,000
2023/02/14 1,593 1,602 1,575 1,598 1,005,400
2023/02/13 1,585 1,589 1,569 1,575 776,700
2023/02/10 1,575 1,583 1,558 1,571 845,000
2023/02/09 1,571 1,587 1,571 1,585 531,300
2023/02/08 1,588 1,596 1,572 1,581 494,200
2023/02/07 1,600 1,605 1,582 1,585 544,300
2023/02/06 1,591 1,605 1,583 1,601 693,100
2023/02/03 1,566 1,574 1,559 1,562 438,700
2023/02/02 1,590 1,598 1,567 1,570 737,400
2023/02/01 1,614 1,617 1,578 1,589 694,800
2023/01/31 1,606 1,609 1,592 1,606 798,500
2023/01/30 1,602 1,604 1,588 1,595 499,200
2023/01/27 1,625 1,630 1,596 1,605 684,800
2023/01/26 1,587 1,623 1,586 1,621 901,800
2023/01/25 1,585 1,592 1,573 1,584 638,000
2023/01/24 1,582 1,591 1,565 1,585 788,200
2023/01/23 1,582 1,587 1,559 1,573 968,500
2023/01/20 1,591 1,591 1,565 1,573 752,900
2023/01/19 1,561 1,582 1,556 1,569 892,300
2023/01/18 1,538 1,607 1,533 1,586 1,461,800
2023/01/17 1,493 1,534 1,492 1,527 870,100
2023/01/16 1,496 1,505 1,484 1,487 1,242,200
2023/01/13 1,534 1,539 1,511 1,515 1,009,100
2023/01/12 1,582 1,583 1,528 1,535 1,117,400
2023/01/11 1,576 1,583 1,563 1,578 763,100
2023/01/10 1,561 1,574 1,558 1,562 881,600
2023/01/06 1,557 1,570 1,548 1,551 1,017,100
2023/01/05 1,568 1,577 1,558 1,577 902,900
2023/01/04 1,590 1,599 1,564 1,567 728,300

このページの先頭へ