KabuInsight

東京建物

8804
プライム/不動産業/Tokyo Tatemono Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-133,766.03,856.03,766.03,795.0-65.0-1.68%989,300
2026-03-123,907.03,927.03,835.03,860.0-177.0-4.38%822,800
2026-03-114,101.04,131.03,994.04,037.0+6.0+0.15%875,500
2026-03-104,034.04,100.04,014.04,031.0+67.0+1.69%673,900
2026-03-093,888.03,966.03,854.03,964.0-160.0-3.88%955,200
2026-03-064,099.04,139.04,050.04,124.0+22.0+0.54%557,800
2026-03-054,186.04,221.04,080.04,102.0+115.0+2.88%1,177,600
2026-03-044,025.04,076.03,937.03,987.0-178.0-4.27%1,086,300
2026-03-034,227.04,284.04,153.04,165.0-132.0-3.07%800,600
2026-03-024,234.04,304.04,214.04,297.0-77.0-1.76%937,900
2026-02-274,313.04,374.04,252.04,374.0+101.0+2.36%1,337,000
2026-02-264,325.04,339.04,256.04,273.0+7.0+0.16%798,900
2026-02-254,191.04,293.04,160.04,266.0+145.0+3.52%1,077,700
2026-02-244,114.04,148.04,071.04,121.0-24.0-0.58%720,100
2026-02-204,080.04,158.04,060.04,145.0-5.0-0.12%764,900
2026-02-194,060.04,151.04,016.04,150.0+68.0+1.67%753,400
2026-02-184,096.04,155.04,082.04,082.0+23.0+0.57%618,400
2026-02-174,067.04,088.04,024.04,059.0-10.0-0.25%624,200
2026-02-164,172.04,191.04,062.04,069.0-59.0-1.43%972,100
2026-02-134,191.04,331.04,113.04,128.0-203.0-4.69%1,949,200
2026-02-124,129.04,341.04,114.04,331.0+185.0+4.46%2,060,100
2026-02-104,026.04,146.03,975.04,146.0+190.0+4.80%984,200
2026-02-093,984.04,070.03,955.03,956.0+127.0+3.32%1,130,400
2026-02-063,811.03,855.03,800.03,829.0+7.0+0.18%574,900
2026-02-053,826.03,863.03,805.03,822.0+57.0+1.51%603,100
2026-02-043,697.03,774.03,662.03,765.0+49.0+1.32%690,600
2026-02-033,640.03,734.03,630.03,716.0+106.0+2.94%736,200
2026-02-023,689.03,703.03,603.03,610.0-19.0-0.52%584,900
2026-01-303,615.03,648.03,585.03,629.0+49.0+1.37%880,200
2026-01-293,567.03,588.03,501.03,580.0-13.0-0.36%1,141,100
2026-01-283,585.03,620.03,576.03,593.0-32.0-0.88%712,100
2026-01-273,609.03,644.03,570.03,625.0-3.0-0.08%668,700
2026-01-263,603.03,650.03,579.03,628.0-22.0-0.60%864,300
2026-01-233,671.03,729.03,650.03,650.0-35.0-0.95%703,200
2026-01-223,680.03,700.03,649.03,685.0+59.0+1.63%908,900
2026-01-213,611.03,634.03,582.03,626.0-75.0-2.03%1,213,300
2026-01-203,719.03,737.03,673.03,701.0-21.0-0.56%925,000
2026-01-193,731.03,745.03,695.03,722.0-36.0-0.96%796,500
2026-01-163,711.03,762.03,711.03,758.0-17.0-0.45%610,900
2026-01-153,738.03,775.03,726.03,775.0+49.0+1.32%456,200
2026-01-143,760.03,777.03,714.03,726.0+19.0+0.51%582,600
2026-01-133,728.03,753.03,680.03,707.0+52.0+1.42%1,057,200
2026-01-093,655.03,675.03,616.03,655.0+1.0+0.03%588,100
2026-01-083,655.03,684.03,642.03,654.0+28.0+0.77%570,700
2026-01-073,595.03,648.03,588.03,626.0-16.0-0.44%657,700
2026-01-063,622.03,642.03,574.03,642.0+113.0+3.20%825,700
2026-01-053,552.03,580.03,509.03,529.0-17.0-0.48%685,800
2025-12-303,542.03,576.03,541.03,546.0-16.0-0.45%549,500
2025-12-293,550.03,579.03,537.03,562.0-40.0-1.11%570,400
2025-12-263,641.03,655.03,582.03,602.0-20.0-0.55%569,900
2025-12-253,648.03,648.03,598.03,622.0+3.0+0.08%291,200
2025-12-243,600.03,637.03,591.03,619.0+18.0+0.50%732,200
2025-12-233,575.03,608.03,573.03,601.0+21.0+0.59%444,200
2025-12-223,584.03,607.03,565.03,580.0+5.0+0.14%766,000
2025-12-193,540.03,610.03,533.03,575.0+41.0+1.16%1,509,400
2025-12-183,528.03,534.03,484.03,534.0+34.0+0.97%1,526,800
2025-12-173,522.03,523.03,484.03,500.0-5.0-0.14%768,700
2025-12-163,516.03,550.03,494.03,505.0-46.0-1.30%759,900
2025-12-153,511.03,572.03,477.03,551.0+30.0+0.85%768,900
2025-12-123,480.03,547.03,410.03,521.0+109.0+3.19%1,140,500
2025-12-113,453.03,465.03,409.03,412.0+3.0+0.09%649,600
2025-12-103,380.03,438.03,369.03,409.0+23.0+0.68%827,200
2025-12-093,401.03,416.03,341.03,386.0-41.0-1.20%875,600
2025-12-083,369.03,448.03,349.03,427.0+99.0+2.97%842,600
2025-12-053,367.03,385.03,323.03,328.0-54.0-1.60%582,900
2025-12-043,371.03,418.03,360.03,382.0+8.0+0.24%645,100
2025-12-033,314.03,374.03,310.03,374.0+62.0+1.87%821,800
2025-12-023,323.03,335.03,285.03,312.0-15.0-0.45%724,800
2025-12-013,412.03,419.03,312.03,327.0-123.0-3.57%1,051,500
2025-11-283,439.03,460.03,421.03,450.0-3.0-0.09%699,500
2025-11-273,429.03,468.03,428.03,453.0+25.0+0.73%700,100
2025-11-263,370.03,434.03,361.03,428.0+91.0+2.73%919,600
2025-11-253,359.03,379.03,329.03,337.00.00.00%984,900
2025-11-213,288.03,356.03,284.03,337.0+61.0+1.86%1,067,500
2025-11-203,286.03,338.03,269.03,276.0+29.0+0.89%870,200
2025-11-193,256.03,273.03,224.03,247.0+30.0+0.93%918,300
2025-11-183,285.03,305.03,203.03,217.0-113.0-3.39%865,900
2025-11-173,330.03,346.03,292.03,330.0+25.0+0.76%1,346,700
2025-11-143,272.03,305.03,134.03,305.0+311.0+10.39%1,897,300
2025-11-133,020.03,027.02,950.02,994.0+8.5+0.28%650,500
2025-11-122,973.03,026.02,960.52,985.5+12.5+0.42%798,100
2025-11-112,946.52,977.02,937.02,973.0+39.5+1.35%580,800
2025-11-102,934.02,964.02,930.02,933.5+18.5+0.63%645,100
2025-11-072,914.52,941.02,906.52,915.0+9.0+0.31%547,000
2025-11-062,884.52,929.02,879.02,906.0+13.0+0.45%585,600
2025-11-052,921.52,925.02,842.52,893.0+10.0+0.35%975,800
2025-11-042,870.52,904.52,856.52,883.0+5.5+0.19%722,900
2025-10-312,881.02,906.52,866.52,877.5-8.5-0.29%758,000
2025-10-302,817.02,888.02,802.52,886.0+60.5+2.14%831,100
2025-10-292,902.02,924.52,803.52,825.5-75.5-2.60%1,012,200
2025-10-282,940.52,951.52,901.02,901.0-60.0-2.03%551,400
2025-10-272,969.52,971.52,939.02,961.0+24.0+0.82%547,000
2025-10-242,953.52,966.52,927.02,937.0-28.5-0.96%671,700
2025-10-232,950.02,988.52,946.52,965.5+34.5+1.18%734,600
2025-10-222,919.52,945.52,916.02,931.0+18.0+0.62%465,900
2025-10-212,935.02,941.02,913.02,913.0-5.0-0.17%568,100
2025-10-202,920.02,941.02,899.02,918.0+40.0+1.39%665,400
2025-10-172,885.02,905.02,877.52,878.0-43.0-1.47%832,400
2025-10-162,914.02,928.52,895.02,921.0+46.0+1.60%777,800
2025-10-152,878.02,879.52,848.52,875.0+20.5+0.72%693,200
2025-10-142,865.02,897.02,827.02,854.5-45.5-1.57%776,600
2025-10-102,961.52,968.52,887.52,900.0-81.0-2.72%953,000
2025-10-093,001.03,023.02,981.02,981.0-15.5-0.52%834,300
2025-10-083,053.03,074.02,996.52,996.5-19.5-0.65%836,600
2025-10-073,020.03,074.03,007.03,016.0+1.0+0.03%1,382,100
2025-10-063,008.03,036.02,978.53,015.0+154.0+5.38%1,149,300
2025-10-032,835.02,869.52,835.02,861.0+22.0+0.77%798,300
2025-10-022,876.52,885.52,817.52,839.0-64.0-2.20%960,900
2025-10-012,949.52,952.52,861.02,903.0-62.5-2.11%887,800
2025-09-302,967.52,979.52,941.02,965.5-2.0-0.07%926,200
2025-09-293,024.03,049.02,964.52,967.5-44.5-1.48%998,200
2025-09-262,944.03,019.02,930.53,012.0+96.0+3.29%1,318,200
2025-09-252,930.02,938.02,904.02,916.0+17.0+0.59%764,800
2025-09-242,913.02,913.02,856.02,899.0+10.5+0.36%642,400
2025-09-222,913.02,921.52,886.02,888.5-0.5-0.02%510,700
2025-09-192,935.52,935.52,870.02,889.0-20.0-0.69%1,028,200
2025-09-182,915.52,936.02,884.02,909.0+27.5+0.95%579,800
2025-09-172,888.02,909.52,876.52,881.5-10.0-0.35%563,900
2025-09-162,913.02,937.52,887.02,891.5-14.0-0.48%741,500
2025-09-122,913.02,950.02,895.52,905.5——735,000

直近120営業日分を表示