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 |