1. HOME >
  2. 株価時系列 >
  3. 8804

8804 東京建物(株) の時系列データ [2025年度]

日付始値高値安値終値出来高調整後終値
2025-04-042,436.52,545.52,436.52,461.51,645,5002,461.50
2025-04-032,4252,5102,4252,4951,178,6002,495
2025-04-022,5252,5342,4682,4951,348,8002,495
2025-04-012,5562,5602,5202,535.51,165,3002,535.50
2025-03-312,5302,546.52,5002,526.51,320,5002,526.50
2025-03-282,6322,6412,594.52,611.5978,7002,611.50
2025-03-272,643.52,6632,618.52,640.51,422,0002,640.50
2025-03-262,652.52,656.52,612.52,631.51,163,9002,631.50
2025-03-252,620.52,683.52,6002,6591,811,3002,659
2025-03-242,4952,6362,4702,6231,709,1002,623
2025-03-212,5142,5272,4962,499.51,084,2002,499.50
2025-03-192,521.52,5382,5072,507602,4002,507
2025-03-182,4732,510.52,462.52,489.5555,8002,489.50
2025-03-172,4042,4552,4012,449.5520,9002,449.50
2025-03-142,396.52,427.52,380.52,3841,067,8002,384
2025-03-132,414.52,429.52,391.52,409.5734,0002,409.50
2025-03-122,385.52,435.52,375.52,412.5816,4002,412.50
2025-03-112,425.52,434.52,3682,397.5912,7002,397.50
2025-03-102,4552,474.52,438.52,464550,9002,464
2025-03-072,4252,4392,3972,436796,6002,436
2025-03-062,4852,508.52,4622,466752,7002,466
2025-03-052,4762,484.52,4382,465564,1002,465
2025-03-042,4902,5052,4672,4761,264,3002,476
2025-03-032,4222,4822,400.52,4711,186,0002,471
2025-02-282,4402,4552,381.52,389.51,213,5002,389.50
2025-02-272,425.52,4452,4172,439.5847,0002,439.50
2025-02-262,4162,429.52,3902,4281,027,7002,428
2025-02-252,373.52,4252,3702,410887,3002,410
2025-02-212,366.52,3952,360.52,393.5836,7002,393.50
2025-02-202,3972,3972,353.52,380866,6002,380
2025-02-192,4222,441.52,401.52,416.5690,9002,416.50
2025-02-182,4682,4772,4292,435.5596,1002,435.50
2025-02-172,4862,5002,444.52,478.5942,0002,478.50
2025-02-142,4282,4552,424.52,4361,040,6002,436
2025-02-132,4882,5002,3982,427.51,867,3002,427.50
2025-02-122,4422,445.52,402.52,424927,4002,424
2025-02-102,4402,455.52,427.52,435.5642,8002,435.50
2025-02-072,4822,487.52,4452,452535,5002,452
2025-02-062,471.52,510.52,461.52,487.5950,1002,487.50
2025-02-052,4712,5082,454.52,4731,593,5002,473
2025-02-042,4292,4292,368.52,387.51,620,2002,387.50
2025-02-032,3742,419.52,3672,396.51,451,3002,396.50
2025-01-312,4372,4392,374.52,4041,255,8002,404
2025-01-302,422.52,4452,402.52,440.51,486,3002,440.50
2025-01-292,4622,4832,4342,4341,733,1002,434
2025-01-282,361.52,4792,3592,457.52,444,2002,457.50
2025-01-272,3592,3682,327.52,3682,157,6002,368
2025-01-242,3842,394.52,327.52,3312,620,4002,331
2025-01-232,3122,362.52,3102,3591,570,6002,359
2025-01-222,3552,3602,332.52,3511,680,4002,351
2025-01-212,375.52,4042,3632,378.51,921,8002,378.50
2025-01-202,3512,4002,3412,382.52,145,0002,382.50
2025-01-172,4072,4092,3132,3284,213,4002,328
2025-01-162,5092,5232,477.52,480.51,710,0002,480.50
2025-01-152,495.52,496.52,444.52,4761,124,8002,476
2025-01-142,485.52,489.52,4582,4871,101,7002,487
2025-01-102,532.52,5492,5022,506.51,135,6002,506.50
2025-01-092,4892,5342,4742,5191,280,0002,519
2025-01-082,545.52,5522,5002,5041,580,4002,504
2025-01-072,5562,5732,519.52,5631,192,9002,563
2025-01-062,5942,617.52,5362,572.51,119,5002,572.50

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