1. HOME >
  2. 株価時系列 >
  3. 8804

8804 東京建物(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-11-222,6182,6692,609.52,659870,5002,659
2024-11-212,6272,671.52,6082,610.5814,1002,610.50
2024-11-202,650.52,6672,603.52,640.5825,9002,640.50
2024-11-192,621.52,6592,621.52,659572,6002,659
2024-11-182,6492,675.52,6252,630817,4002,630
2024-11-152,6502,6872,6362,662.51,014,9002,662.50
2024-11-142,6712,7072,667.52,670.5885,7002,670.50
2024-11-132,713.52,7392,6352,654.51,321,0002,654.50
2024-11-122,707.52,7742,6922,7482,032,2002,748
2024-11-112,6322,665.52,6232,6451,035,4002,645
2024-11-082,7662,7672,607.52,624.52,364,9002,624.50
2024-11-072,606.52,643.52,592.52,621.51,427,3002,621.50
2024-11-062,538.52,606.52,5332,583.51,125,9002,583.50
2024-11-052,5172,5252,473.52,488.5858,0002,488.50
2024-11-012,4962,518.52,483.52,501768,9002,501
2024-10-312,5142,534.52,4912,521.51,229,4002,521.50
2024-10-302,5302,563.52,5082,5171,674,8002,517
2024-10-292,4912,518.52,480.52,507924,7002,507
2024-10-282,4622,5202,4532,4991,262,3002,499
2024-10-252,491.52,5092,450.52,450.51,187,1002,450.50
2024-10-242,4462,510.52,4332,4852,359,6002,485
2024-10-232,371.52,5122,3702,4633,428,3002,463
2024-10-222,3522,369.52,3092,321.51,045,5002,321.50
2024-10-212,4092,4192,391.52,391.5679,3002,391.50
2024-10-182,4332,452.52,392.52,4101,054,4002,410
2024-10-172,4462,4722,428.52,4381,219,9002,438
2024-10-162,384.52,461.52,3722,431.5870,3002,431.50
2024-10-152,436.52,436.52,397.52,407839,0002,407
2024-10-112,4532,4562,413.52,416.5704,8002,416.50
2024-10-102,4582,4672,4352,446.5637,8002,446.50
2024-10-092,4792,497.52,4412,454.5848,1002,454.50
2024-10-082,4602,4792,432.52,458.51,052,4002,458.50
2024-10-072,5142,5352,4642,4661,050,1002,466
2024-10-042,453.52,468.52,417.52,465.5912,2002,465.50
2024-10-032,517.52,5292,440.52,453.51,381,0002,453.50
2024-10-022,3512,4522,338.52,417.51,503,3002,417.50
2024-10-012,3542,3712,3372,3611,774,0002,361
2024-09-302,358.52,387.52,279.52,296.52,226,9002,296.50
2024-09-272,4692,519.52,440.52,519.51,360,1002,519.50
2024-09-262,3802,4192,375.52,419813,7002,419
2024-09-252,3692,379.52,3302,357.5698,3002,357.50
2024-09-242,378.52,4152,362.52,362.5900,6002,362.50
2024-09-202,3422,3532,314.52,328.51,233,7002,328.50
2024-09-192,2992,3312,279.52,303.5870,2002,303.50
2024-09-182,230.52,2592,2192,254.5841,0002,254.50
2024-09-172,2482,2582,191.52,221854,8002,221
2024-09-132,2462,247.52,2152,226.5982,1002,226.50
2024-09-122,299.52,299.52,2292,271801,7002,271
2024-09-112,2972,2972,2172,253672,5002,253
2024-09-102,310.52,3382,3012,319658,9002,319
2024-09-092,297.52,3292,2742,315.5568,5002,315.50
2024-09-062,3642,3892,3392,347.5588,5002,347.50
2024-09-052,324.52,3822,3032,364789,7002,364
2024-09-042,383.52,3992,3312,349.5874,0002,349.50
2024-09-032,459.52,465.52,413.52,433.5740,3002,433.50
2024-09-022,4532,4562,4222,450673,2002,450
2024-08-302,417.52,4342,3912,429.51,013,1002,429.50
2024-08-292,4332,4622,415.52,432694,0002,432
2024-08-282,444.52,462.52,4342,438524,5002,438
2024-08-272,4332,477.52,4232,463.5491,1002,463.50
2024-08-262,4002,4302,392.52,430978,8002,430
2024-08-232,4042,4432,394.52,405713,1002,405
2024-08-222,4282,4312,397.52,417.5800,8002,417.50
2024-08-212,4002,4332,3972,410.5840,8002,410.50
2024-08-202,471.52,490.52,419.52,443.5545,6002,443.50
2024-08-192,4592,4872,4112,427915,9002,427
2024-08-162,480.52,484.52,4332,468824,1002,468
2024-08-152,4102,4622,4102,430.5877,9002,430.50
2024-08-142,3972,418.52,3742,416600,9002,416
2024-08-132,3512,3802,3002,365950,6002,365
2024-08-092,2412,351.52,203.52,320.51,623,6002,320.50
2024-08-082,285.52,4202,2832,325.5987,6002,325.50
2024-08-072,2812,4692,2592,385.51,175,3002,385.50
2024-08-062,1812,3602,1812,3551,385,5002,355
2024-08-052,2702,2732,0502,056.51,487,9002,056.50
2024-08-022,389.52,4182,3252,378.51,187,6002,378.50
2024-08-012,5422,569.52,4012,439.51,939,6002,439.50
2024-07-312,595.52,651.52,5732,6421,094,0002,642
2024-07-302,6502,651.52,606.52,630584,2002,630
2024-07-292,593.52,637.52,5662,620.5744,7002,620.50
2024-07-262,539.52,563.52,503.52,531722,7002,531
2024-07-252,5732,5732,5022,540990,0002,540
2024-07-242,6502,6552,6072,607596,2002,607
2024-07-232,666.52,6962,6562,673488,4002,673
2024-07-222,6652,669.52,630.52,645470,9002,645
2024-07-192,659.52,678.52,6302,662704,4002,662
2024-07-182,689.52,7352,679.52,692.51,221,9002,692.50
2024-07-172,6902,730.52,679.52,725.51,682,6002,725.50
2024-07-162,689.52,717.52,6452,665.51,079,6002,665.50
2024-07-122,6692,7272,6612,6781,436,3002,678
2024-07-112,676.52,693.52,6542,675.51,206,7002,675.50
2024-07-102,6192,6622,6152,651.5962,5002,651.50
2024-07-092,5892,636.52,5762,622819,9002,622
2024-07-082,6002,6042,5672,580.5822,7002,580.50
2024-07-052,6292,6442,602.52,6071,011,8002,607
2024-07-042,6482,661.52,6142,636954,5002,636
2024-07-032,6462,659.52,6092,6331,281,1002,633
2024-07-022,557.52,637.52,538.52,631.51,382,1002,631.50
2024-07-012,576.52,601.52,533.52,553795,6002,553
2024-06-282,5402,5502,5082,539946,8002,539
2024-06-272,5052,5212,485.52,518753,2002,518
2024-06-262,5232,559.52,503.52,5461,475,5002,546
2024-06-252,471.52,5332,4662,521803,6002,521
2024-06-242,464.52,4762,4222,450.5881,8002,450.50
2024-06-212,4842,4892,431.52,4551,728,7002,455
2024-06-202,420.52,4852,4102,4841,000,7002,484
2024-06-192,4072,4462,4072,441.5876,1002,441.50
2024-06-182,407.52,417.52,3862,410.51,279,3002,410.50
2024-06-172,5002,5122,393.52,4011,542,2002,401
2024-06-142,463.52,5662,4522,540.51,466,4002,540.50
2024-06-132,480.52,489.52,429.52,442830,4002,442
2024-06-122,5082,518.52,4712,471917,1002,471
2024-06-112,563.52,5732,5302,539797,5002,539
2024-06-102,563.52,594.52,552.52,574.5668,0002,574.50
2024-06-072,5432,5522,525.52,546.5444,3002,546.50
2024-06-062,5822,5912,531.52,5431,021,4002,543
2024-06-052,5682,630.52,5682,5821,077,9002,582
2024-06-042,5502,5942,530.52,587.5786,1002,587.50
2024-06-032,5942,599.52,5502,5641,243,3002,564
2024-05-312,505.52,548.52,495.52,5441,708,8002,544
2024-05-302,4072,4652,4022,4631,052,4002,463
2024-05-292,4392,4652,416.52,420688,8002,420
2024-05-282,4472,459.52,416.52,442760,2002,442
2024-05-272,4402,442.52,4022,4291,017,3002,429
2024-05-242,4102,4562,3852,442.51,520,7002,442.50
2024-05-232,5222,5222,4412,502.51,797,0002,502.50
2024-05-222,528.52,5372,4872,5231,179,0002,523
2024-05-212,6082,6082,5312,539.51,086,5002,539.50
2024-05-202,5912,669.52,5912,6131,157,3002,613
2024-05-172,524.52,6082,510.52,590.51,205,0002,590.50
2024-05-162,5842,5922,529.52,5501,166,3002,550
2024-05-152,533.52,591.52,5222,5481,396,1002,548
2024-05-142,532.52,5422,4882,533.5756,5002,533.50
2024-05-132,526.52,5332,443.52,528.51,378,0002,528.50
2024-05-102,544.52,6262,4792,553.51,915,4002,553.50
2024-05-092,5812,6202,5552,594.5743,9002,594.50
2024-05-082,6392,6392,5812,588963,4002,588
2024-05-072,643.52,669.52,630.52,638.51,079,2002,638.50
2024-05-022,6192,663.52,6132,6421,147,8002,642
2024-05-012,612.52,6542,6032,625.51,432,5002,625.50
2024-04-302,6502,663.52,611.52,6321,546,8002,632
2024-04-262,5002,568.52,4802,5591,386,5002,559
2024-04-252,608.52,630.52,5292,5331,189,2002,533
2024-04-242,6022,6112,581.52,602.51,275,5002,602.50
2024-04-232,6022,611.52,555.52,576.51,028,4002,576.50
2024-04-222,613.52,619.52,5542,590.51,376,2002,590.50
2024-04-192,5722,6092,5182,5201,706,3002,520
2024-04-182,5762,6142,5442,5721,602,1002,572
2024-04-172,630.52,6522,552.52,5542,551,6002,554
2024-04-162,642.52,6542,5622,573.51,721,5002,573.50
2024-04-152,652.52,7122,616.52,6742,426,6002,674
2024-04-122,5452,7422,531.52,702.54,182,7002,702.50
2024-04-112,517.52,5382,502.52,511.51,481,5002,511.50
2024-04-102,6002,606.52,5452,562.51,190,4002,562.50
2024-04-092,5602,5862,536.52,5661,176,8002,566
2024-04-082,551.52,5602,4982,525.51,261,3002,525.50
2024-04-052,475.52,5212,4642,5091,488,1002,509
2024-04-042,5402,564.52,503.52,5111,291,1002,511
2024-04-032,5042,5132,4712,499.51,499,7002,499.50
2024-04-022,559.52,5652,4542,513.52,540,1002,513.50
2024-04-012,6232,6312,497.52,5433,063,0002,543
2024-03-292,575.52,664.52,5652,631.53,433,8002,631.50
2024-03-282,535.52,625.52,527.52,545.51,963,2002,545.50
2024-03-272,4372,554.52,4372,521.52,469,0002,521.50
2024-03-262,3802,429.52,371.52,4061,033,7002,406
2024-03-252,4252,431.52,3792,3831,100,9002,383
2024-03-222,4362,4572,4032,433.51,316,0002,433.50
2024-03-212,413.52,4492,3792,417.52,729,5002,417.50
2024-03-192,2012,378.52,1952,3783,122,6002,378
2024-03-182,179.52,216.52,177.52,2151,186,1002,215
2024-03-152,1352,1742,1352,1701,810,1002,170
2024-03-142,1152,137.52,097.52,127.51,637,2002,127.50
2024-03-132,0922,1062,037.52,0651,637,8002,065
2024-03-122,053.52,0962,0292,0922,137,4002,092
2024-03-112,1192,120.52,0472,0801,680,9002,080
2024-03-082,1722,206.52,127.52,143.52,593,0002,143.50
2024-03-072,296.52,2972,212.52,2221,002,3002,222
2024-03-062,2422,3052,230.52,260.51,447,0002,260.50
2024-03-052,2122,228.52,1882,192858,3002,192
2024-03-042,2712,2802,2432,257.51,920,0002,257.50
2024-03-012,1822,271.52,174.52,250.52,794,2002,250.50
2024-02-292,1852,1902,1572,170.5875,1002,170.50
2024-02-282,171.52,1822,150.52,172.5973,1002,172.50
2024-02-272,1652,184.52,137.52,1701,036,0002,170
2024-02-262,215.52,222.52,149.52,173.51,268,9002,173.50
2024-02-222,1872,2062,172.52,203836,6002,203
2024-02-212,1622,1822,153.52,178722,6002,178
2024-02-202,182.52,1852,150.52,158680,5002,158
2024-02-192,1972,197.52,145.52,166966,1002,166
2024-02-162,2002,210.52,1812,1971,001,3002,197
2024-02-152,2032,2082,157.52,181734,1002,181
2024-02-142,2002,2392,169.52,1811,499,0002,181
2024-02-132,231.52,251.52,2052,231.51,127,8002,231.50
2024-02-092,2162,250.52,194.52,2261,069,7002,226
2024-02-082,2102,248.52,1802,234.51,027,4002,234.50
2024-02-072,2002,2302,192.52,222.5760,6002,222.50
2024-02-062,249.52,254.52,2182,218874,5002,218
2024-02-052,2532,331.52,2222,299.51,202,2002,299.50
2024-02-022,288.52,289.52,2492,257539,8002,257
2024-02-012,2722,2832,2492,267.5724,2002,267.50
2024-01-312,239.52,2922,237.52,288.5841,0002,288.50
2024-01-302,2502,2552,234.52,245533,3002,245
2024-01-292,2142,251.52,2142,242720,8002,242
2024-01-262,2382,2382,201.52,212.5777,1002,212.50
2024-01-252,242.52,258.52,212.52,242979,5002,242
2024-01-242,294.52,3102,2452,247.51,036,8002,247.50
2024-01-232,3332,3662,3262,334696,8002,334
2024-01-222,303.52,3572,303.52,343.5876,6002,343.50
2024-01-192,279.52,281.52,250.52,277672,7002,277
2024-01-182,2512,2592,2272,242.5602,3002,242.50
2024-01-172,2872,319.52,2602,260709,0002,260
2024-01-162,3022,313.52,253.52,259771,4002,259
2024-01-152,2562,321.52,254.52,302730,6002,302
2024-01-122,298.52,298.52,2432,262.51,144,5002,262.50
2024-01-112,247.52,277.52,234.52,265.51,021,1002,265.50
2024-01-102,1612,2332,1552,2211,123,6002,221
2024-01-092,157.52,1742,134.52,1641,001,5002,164
2024-01-052,1072,178.52,103.52,1381,299,3002,138
2024-01-042,0972,1122,0782,092917,7002,092

分割・併合履歴 ： [2015-06-26]1株→0.5株 [1990-06-26]1株→1.1株 [1988-12-24]1株→1.05株 [1986-06-26]1株→1.05株 [1985-06-26]1株→1.1株