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
2024-05-022,6192,663.52,6132,6421,147,8002,642
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