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
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

このページの先頭へ