Comparing Back to the side-by-side chart ↗
Tokyo Tatemono Co.,Ltd.（8804.T）— 株価履歴
2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3207.00 | 3235.00 | 3185.00 | 3209.00 | +1.39% | 1,005,100 |
| 2026-10-15 | 3162.00 | 3174.00 | 3130.00 | 3165.00 | +0.09% | 1,138,300 |
| 2026-10-14 | 3200.00 | 3210.00 | 3155.00 | 3162.00 | -1.28% | 784,200 |
| 2026-10-13 | 3169.00 | 3217.00 | 3166.00 | 3203.00 | +0.88% | 710,300 |
| 2026-10-09 | 3162.00 | 3191.00 | 3157.00 | 3175.00 | +0.57% | 869,100 |
| 2026-10-08 | 3196.00 | 3205.00 | 3138.00 | 3157.00 | -1.13% | 783,200 |
| 2026-10-07 | 3198.00 | 3245.00 | 3190.00 | 3193.00 | +0.09% | 943,200 |
| 2026-10-06 | 3201.00 | 3216.00 | 3181.00 | 3190.00 | +0.31% | 783,600 |
| 2026-10-05 | 3211.00 | 3218.00 | 3180.00 | 3180.00 | -0.97% | 1,167,600 |
| 2026-10-02 | 3243.00 | 3261.00 | 3211.00 | 3211.00 | -1.35% | 1,702,800 |
| 2026-10-01 | 3264.00 | 3280.00 | 3233.00 | 3255.00 | -0.73% | 774,600 |
| 2026-09-30 | 3258.00 | 3295.00 | 3226.00 | 3279.00 | +1.11% | 1,130,800 |
| 2026-09-29 | 3273.00 | 3290.00 | 3243.00 | 3243.00 | -1.73% | 1,020,300 |
| 2026-09-28 | 3330.00 | 3339.00 | 3291.00 | 3300.00 | -0.60% | 753,900 |
| 2026-09-25 | 3295.00 | 3320.00 | 3284.00 | 3320.00 | +0.82% | 1,058,800 |
| 2026-09-24 | 3230.00 | 3335.00 | 3223.00 | 3293.00 | +1.76% | 1,491,600 |
| 2026-09-18 | 3346.00 | 3355.00 | 3236.00 | 3236.00 | -2.44% | 2,536,500 |
| 2026-09-17 | 3315.00 | 3343.00 | 3282.00 | 3317.00 | +1.10% | 976,800 |
| 2026-09-16 | 3315.00 | 3337.00 | 3281.00 | 3281.00 | -0.06% | 533,200 |
| 2026-09-15 | 3350.00 | 3363.00 | 3281.00 | 3283.00 | -1.65% | 453,200 |
| 2026-09-14 | 3338.00 | 3348.00 | 3309.00 | 3338.00 | +1.52% | 452,200 |
| 2026-09-11 | 3254.00 | 3313.00 | 3254.00 | 3288.00 | -0.51% | 1,126,900 |
| 2026-09-10 | 3321.00 | 3334.00 | 3283.00 | 3305.00 | -0.90% | 912,300 |
| 2026-09-09 | 3321.00 | 3362.00 | 3311.00 | 3335.00 | -0.27% | 876,700 |
| 2026-09-08 | 3328.00 | 3373.00 | 3310.00 | 3344.00 | +0.18% | 572,900 |
| 2026-09-07 | 3401.00 | 3401.00 | 3338.00 | 3338.00 | -1.13% | 492,200 |
| 2026-09-04 | 3392.00 | 3407.00 | 3365.00 | 3376.00 | -0.47% | 669,200 |
| 2026-09-03 | 3370.00 | 3421.00 | 3356.00 | 3392.00 | +0.21% | 882,000 |
| 2026-09-02 | 3411.00 | 3437.00 | 3379.00 | 3385.00 | -2.51% | 739,800 |
| 2026-09-01 | 3424.00 | 3481.00 | 3413.00 | 3472.00 | +0.78% | 916,800 |
| 2026-08-31 | 3429.00 | 3464.00 | 3424.00 | 3445.00 | -0.03% | 675,700 |
| 2026-08-28 | 3420.00 | 3460.00 | 3407.00 | 3446.00 | +0.55% | 516,200 |
| 2026-08-27 | 3415.00 | 3443.00 | 3401.00 | 3427.00 | +0.06% | 446,500 |
| 2026-08-26 | 3432.00 | 3465.00 | 3415.00 | 3425.00 | +0.23% | 461,400 |
| 2026-08-25 | 3450.00 | 3475.00 | 3409.00 | 3417.00 | -0.26% | 822,400 |
| 2026-08-24 | 3413.00 | 3445.00 | 3397.00 | 3426.00 | +0.44% | 610,300 |
| 2026-08-21 | 3369.00 | 3417.00 | 3369.00 | 3411.00 | +0.68% | 745,000 |
| 2026-08-20 | 3398.00 | 3398.00 | 3331.00 | 3388.00 | +2.29% | 837,600 |
| 2026-08-19 | 3337.00 | 3337.00 | 3275.00 | 3312.00 | -0.75% | 1,052,100 |
| 2026-08-18 | 3350.00 | 3363.00 | 3314.00 | 3337.00 | -0.68% | 523,100 |
| 2026-08-17 | 3382.00 | 3387.00 | 3346.00 | 3360.00 | -0.68% | 563,100 |
| 2026-08-14 | 3411.00 | 3415.00 | 3362.00 | 3383.00 | +0.27% | 831,200 |
| 2026-08-13 | 3411.00 | 3429.00 | 3357.00 | 3374.00 | -0.12% | 603,500 |
| 2026-08-12 | 3362.00 | 3396.00 | 3321.00 | 3378.00 | +1.14% | 885,600 |
| 2026-08-10 | 3420.00 | 3435.00 | 3327.00 | 3340.00 | -2.68% | 1,195,000 |
| 2026-08-07 | 3338.00 | 3452.00 | 3325.00 | 3432.00 | +3.75% | 1,385,400 |
| 2026-08-06 | 3302.00 | 3377.00 | 3281.00 | 3308.00 | +1.16% | 628,400 |
| 2026-08-05 | 3275.00 | 3295.00 | 3252.00 | 3270.00 | +0.77% | 650,400 |
| 2026-08-04 | 3308.00 | 3315.00 | 3245.00 | 3245.00 | -1.19% | 777,100 |
| 2026-08-03 | 3340.00 | 3360.00 | 3246.00 | 3284.00 | -3.04% | 995,000 |
| 2026-07-31 | 3439.00 | 3451.00 | 3367.00 | 3387.00 | -3.09% | 1,091,900 |
| 2026-07-30 | 3458.00 | 3501.00 | 3442.00 | 3495.00 | -0.94% | 2,146,800 |
| 2026-07-29 | 3512.00 | 3528.00 | 3469.00 | 3528.00 | +1.06% | 1,003,100 |
| 2026-07-28 | 3542.00 | 3542.00 | 3467.00 | 3491.00 | -0.82% | 695,400 |
| 2026-07-27 | 3459.00 | 3536.00 | 3427.00 | 3520.00 | +2.71% | 870,900 |
| 2026-07-24 | 3401.00 | 3450.00 | 3392.00 | 3427.00 | -0.75% | 657,700 |
| 2026-07-23 | 3424.00 | 3467.00 | 3419.00 | 3453.00 | -0.89% | 710,100 |
| 2026-07-22 | 3449.00 | 3528.00 | 3438.00 | 3484.00 | -0.99% | 1,130,100 |
| 2026-07-21 | 3433.00 | 3522.00 | 3429.00 | 3519.00 | +3.23% | 1,228,800 |
| 2026-07-17 | 3435.00 | 3470.00 | 3382.00 | 3409.00 | -0.99% | 981,100 |
| 2026-07-16 | 3430.00 | 3485.00 | 3411.00 | 3443.00 | +0.38% | 954,900 |
| 2026-07-15 | 3422.00 | 3450.00 | 3412.00 | 3430.00 | +0.15% | 610,500 |
| 2026-07-14 | 3300.00 | 3436.00 | 3298.00 | 3425.00 | +2.39% | 982,100 |
| 2026-07-13 | 3386.00 | 3386.00 | 3306.00 | 3345.00 | -0.09% | 843,800 |
| 2026-07-10 | 3356.00 | 3390.00 | 3326.00 | 3348.00 | -0.36% | 1,167,600 |
| 2026-07-09 | 3334.00 | 3387.00 | 3312.00 | 3360.00 | -1.29% | 1,034,400 |
| 2026-07-08 | 3441.00 | 3465.00 | 3397.00 | 3404.00 | -0.53% | 1,325,000 |
| 2026-07-07 | 3426.00 | 3451.00 | 3391.00 | 3422.00 | +0.68% | 1,158,800 |
| 2026-07-06 | 3326.00 | 3425.00 | 3318.00 | 3399.00 | +2.56% | 1,089,500 |
| 2026-07-03 | 3329.00 | 3350.00 | 3293.00 | 3314.00 | +1.31% | 1,500,900 |
| 2026-07-02 | 3256.00 | 3295.00 | 3227.00 | 3271.00 | +1.18% | 1,077,900 |
| 2026-07-01 | 3300.00 | 3302.00 | 3223.00 | 3233.00 | -1.91% | 691,300 |
| 2026-06-30 | 3350.00 | 3357.00 | 3283.00 | 3296.00 | -0.96% | 826,100 |
| 2026-06-29 | 3312.00 | 3344.00 | 3298.00 | 3328.00 | +0.30% | 1,231,600 |
| 2026-06-26 | 3285.00 | 3339.00 | 3259.00 | 3318.00 | +0.82% | 1,219,000 |
| 2026-06-25 | 3336.00 | 3336.00 | 3269.00 | 3291.00 | +1.51% | 820,500 |
| 2026-06-24 | 3274.00 | 3288.00 | 3242.00 | 3242.00 | -0.12% | 906,600 |
| 2026-06-23 | 3269.00 | 3298.00 | 3246.00 | 3246.00 | -1.87% | 835,200 |
| 2026-06-22 | 3298.00 | 3330.00 | 3256.00 | 3308.00 | -1.43% | 750,700 |
| 2026-06-19 | 3249.00 | 3356.00 | 3247.00 | 3356.00 | +0.96% | 2,748,300 |
| 2026-06-18 | 3341.00 | 3356.00 | 3278.00 | 3324.00 | -0.33% | 832,500 |
| 2026-06-17 | 3374.00 | 3405.00 | 3311.00 | 3335.00 | -0.03% | 973,100 |
| 2026-06-16 | 3404.00 | 3448.00 | 3314.00 | 3336.00 | -1.04% | 1,311,600 |
| 2026-06-15 | 3365.00 | 3430.00 | 3333.00 | 3371.00 | +1.87% | 1,059,100 |
| 2026-06-12 | 3307.00 | 3344.00 | 3285.00 | 3309.00 | +1.57% | 1,253,000 |
| 2026-06-11 | 3330.00 | 3340.00 | 3231.00 | 3258.00 | -2.22% | 1,682,600 |
| 2026-06-10 | 3314.00 | 3332.00 | 3281.00 | 3332.00 | +2.71% | 1,564,700 |
| 2026-06-09 | 3286.00 | 3293.00 | 3208.00 | 3244.00 | +0.87% | 965,000 |
| 2026-06-08 | 3219.00 | 3249.00 | 3168.00 | 3216.00 | -0.06% | 1,353,000 |
| 2026-06-05 | 3190.00 | 3249.00 | 3179.00 | 3218.00 | +2.52% | 1,276,300 |
| 2026-06-04 | 3192.00 | 3203.00 | 3135.00 | 3139.00 | -1.97% | 1,049,900 |
| 2026-06-03 | 3212.00 | 3226.00 | 3178.00 | 3202.00 | -0.09% | 858,500 |
| 2026-06-02 | 3198.00 | 3217.00 | 3153.00 | 3205.00 | -0.34% | 1,062,900 |
| 2026-06-01 | 3350.00 | 3380.00 | 3216.00 | 3216.00 | -1.62% | 1,714,900 |
| 2026-05-29 | 3133.00 | 3327.00 | 3129.00 | 3269.00 | +4.91% | 2,264,600 |
| 2026-05-28 | 3132.00 | 3141.00 | 3083.00 | 3116.00 | -0.48% | 1,043,100 |
| 2026-05-27 | 3173.00 | 3189.00 | 3096.00 | 3131.00 | -2.55% | 952,100 |
| 2026-05-26 | 3205.00 | 3274.00 | 3160.00 | 3213.00 | +0.53% | 1,068,900 |
| 2026-05-25 | 3164.00 | 3203.00 | 3150.00 | 3196.00 | +2.14% | 779,400 |
| 2026-05-22 | 3169.00 | 3191.00 | 3103.00 | 3129.00 | -1.79% | 904,900 |
| 2026-05-21 | 3194.00 | 3237.00 | 3163.00 | 3186.00 | +1.98% | 959,700 |
| 2026-05-20 | 3158.00 | 3174.00 | 3097.00 | 3124.00 | -1.23% | 1,147,400 |
| 2026-05-19 | 3138.00 | 3172.00 | 3122.00 | 3163.00 | +1.87% | 1,057,600 |
| 2026-05-18 | 3254.00 | 3270.00 | 3105.00 | 3105.00 | -5.85% | 1,439,400 |
| 2026-05-15 | 3345.00 | 3350.00 | 3268.00 | 3298.00 | -1.41% | 1,260,500 |
| 2026-05-14 | 3385.00 | 3385.00 | 3216.00 | 3345.00 | -6.41% | 2,529,900 |
| 2026-05-13 | 3524.00 | 3577.00 | 3521.00 | 3574.00 | +1.56% | 736,800 |
| 2026-05-12 | 3500.00 | 3544.00 | 3488.00 | 3519.00 | +0.86% | 924,900 |
| 2026-05-11 | 3470.00 | 3513.00 | 3470.00 | 3489.00 | +0.40% | 951,100 |
| 2026-05-08 | 3470.00 | 3499.00 | 3440.00 | 3475.00 | -1.14% | 1,531,000 |
| 2026-05-07 | 3534.00 | 3580.00 | 3491.00 | 3515.00 | -1.24% | 2,025,400 |
| 2026-05-01 | 3573.00 | 3606.00 | 3533.00 | 3559.00 | -1.11% | 543,600 |
| 2026-04-30 | 3595.00 | 3605.00 | 3556.00 | 3599.00 | -1.37% | 991,400 |
| 2026-04-28 | 3599.00 | 3666.00 | 3579.00 | 3649.00 | +2.41% | 926,800 |
| 2026-04-27 | 3531.00 | 3593.00 | 3523.00 | 3563.00 | -0.11% | 1,283,900 |
| 2026-04-24 | 3572.00 | 3605.00 | 3532.00 | 3567.00 | -0.92% | 991,200 |
| 2026-04-23 | 3605.00 | 3628.00 | 3574.00 | 3600.00 | -0.22% | 1,648,700 |
| 2026-04-22 | 3681.00 | 3687.00 | 3602.00 | 3608.00 | -2.85% | 1,091,100 |
| 2026-04-21 | 3722.00 | 3741.00 | 3701.00 | 3714.00 | -0.11% | 553,800 |
| 2026-04-20 | 3690.00 | 3725.00 | 3665.00 | 3718.00 | +2.28% | 657,500 |
| 2026-04-17 | 3664.00 | 3689.00 | 3619.00 | 3635.00 | -1.44% | 745,200 |
| 2026-04-16 | 3681.00 | 3688.00 | 3645.00 | 3688.00 | -0.43% | 1,449,100 |
| 2026-04-15 | 3741.00 | 3777.00 | 3700.00 | 3704.00 | -0.46% | 886,900 |
| 2026-04-14 | 3719.00 | 3733.00 | 3693.00 | 3721.00 | +0.68% | 702,300 |
| 2026-04-13 | 3725.00 | 3746.00 | 3667.00 | 3696.00 | -1.78% | 713,800 |
| 2026-04-10 | 3778.00 | 3792.00 | 3748.00 | 3763.00 | -0.58% | 521,500 |
| 2026-04-09 | 3919.00 | 3922.00 | 3785.00 | 3785.00 | -2.45% | 773,200 |
| 2026-04-08 | 3879.00 | 3883.00 | 3807.00 | 3880.00 | +5.21% | 906,200 |
| 2026-04-07 | 3697.00 | 3720.00 | 3652.00 | 3688.00 | +0.74% | 540,700 |
| 2026-04-06 | 3719.00 | 3728.00 | 3661.00 | 3661.00 | -1.00% | 612,500 |
| 2026-04-03 | 3715.00 | 3737.00 | 3684.00 | 3698.00 | +0.43% | 455,800 |
| 2026-04-02 | 3772.00 | 3812.00 | 3658.00 | 3682.00 | -0.54% | 601,700 |
| 2026-04-01 | 3698.00 | 3705.00 | 3642.00 | 3702.00 | +3.21% | 691,400 |
| 2026-03-31 | 3620.00 | 3649.00 | 3568.00 | 3587.00 | -0.58% | 705,900 |
| 2026-03-30 | 3569.00 | 3626.00 | 3462.00 | 3608.00 | -2.72% | 1,028,500 |
| 2026-03-27 | 3737.00 | 3756.00 | 3698.00 | 3709.00 | -1.64% | 812,200 |
| 2026-03-26 | 3750.00 | 3779.00 | 3731.00 | 3771.00 | +0.48% | 652,100 |
| 2026-03-25 | 3774.00 | 3786.00 | 3746.00 | 3753.00 | +1.90% | 583,700 |
| 2026-03-24 | 3646.00 | 3683.00 | 3631.00 | 3683.00 | +3.05% | 627,200 |
| 2026-03-23 | 3676.00 | 3692.00 | 3555.00 | 3574.00 | -6.24% | 775,400 |
| 2026-03-19 | 3831.00 | 3870.00 | 3791.00 | 3812.00 | -3.30% | 1,185,500 |
| 2026-03-18 | 3911.00 | 3942.00 | 3880.00 | 3942.00 | +2.63% | 608,900 |
| 2026-03-17 | 3820.00 | 3869.00 | 3812.00 | 3841.00 | +0.87% | 381,100 |
| 2026-03-16 | 3789.00 | 3840.00 | 3779.00 | 3808.00 | +0.34% | 478,600 |
| 2026-03-13 | 3766.00 | 3856.00 | 3766.00 | 3795.00 | -1.68% | 989,300 |
| 2026-03-12 | 3907.00 | 3927.00 | 3835.00 | 3860.00 | -4.38% | 822,800 |
| 2026-03-11 | 4101.00 | 4131.00 | 3994.00 | 4037.00 | +0.15% | 875,500 |
| 2026-03-10 | 4034.00 | 4100.00 | 4014.00 | 4031.00 | +1.69% | 673,900 |
| 2026-03-09 | 3888.00 | 3966.00 | 3854.00 | 3964.00 | -3.88% | 955,200 |
| 2026-03-06 | 4099.00 | 4139.00 | 4050.00 | 4124.00 | +0.54% | 557,800 |
| 2026-03-05 | 4186.00 | 4221.00 | 4080.00 | 4102.00 | +2.88% | 1,177,600 |
| 2026-03-04 | 4025.00 | 4076.00 | 3937.00 | 3987.00 | -4.27% | 1,086,300 |
| 2026-03-03 | 4227.00 | 4284.00 | 4153.00 | 4165.00 | -3.07% | 800,600 |
| 2026-03-02 | 4234.00 | 4304.00 | 4214.00 | 4297.00 | -1.76% | 937,900 |
| 2026-02-27 | 4313.00 | 4374.00 | 4252.00 | 4374.00 | +2.36% | 1,337,000 |
| 2026-02-26 | 4325.00 | 4339.00 | 4256.00 | 4273.00 | +0.16% | 798,900 |
| 2026-02-25 | 4191.00 | 4293.00 | 4160.00 | 4266.00 | +3.52% | 1,077,700 |
| 2026-02-24 | 4114.00 | 4148.00 | 4071.00 | 4121.00 | -0.58% | 720,100 |
| 2026-02-20 | 4080.00 | 4158.00 | 4060.00 | 4145.00 | -0.12% | 764,900 |
| 2026-02-19 | 4060.00 | 4151.00 | 4016.00 | 4150.00 | +1.67% | 753,400 |
| 2026-02-18 | 4096.00 | 4155.00 | 4082.00 | 4082.00 | +0.57% | 618,400 |
| 2026-02-17 | 4067.00 | 4088.00 | 4024.00 | 4059.00 | -0.25% | 624,200 |
| 2026-02-16 | 4172.00 | 4191.00 | 4062.00 | 4069.00 | -1.43% | 972,100 |
| 2026-02-13 | 4191.00 | 4331.00 | 4113.00 | 4128.00 | -4.69% | 1,949,200 |
| 2026-02-12 | 4129.00 | 4341.00 | 4114.00 | 4331.00 | +4.46% | 2,060,100 |
| 2026-02-10 | 4026.00 | 4146.00 | 3975.00 | 4146.00 | +4.80% | 984,200 |
| 2026-02-09 | 3989.00 | 4070.00 | 3955.00 | 3956.00 | +3.32% | 1,130,400 |
| 2026-02-06 | 3811.00 | 3855.00 | 3800.00 | 3829.00 | +0.18% | 574,900 |
| 2026-02-05 | 3826.00 | 3863.00 | 3805.00 | 3822.00 | +1.51% | 603,100 |
| 2026-02-04 | 3697.00 | 3774.00 | 3662.00 | 3765.00 | +1.32% | 690,600 |
| 2026-02-03 | 3640.00 | 3734.00 | 3630.00 | 3716.00 | +2.94% | 736,200 |
| 2026-02-02 | 3689.00 | 3703.00 | 3603.00 | 3610.00 | -0.52% | 584,900 |
| 2026-01-30 | 3615.00 | 3648.00 | 3585.00 | 3629.00 | +1.37% | 880,200 |
| 2026-01-29 | 3567.00 | 3588.00 | 3501.00 | 3580.00 | -0.36% | 1,141,100 |
| 2026-01-28 | 3585.00 | 3620.00 | 3576.00 | 3593.00 | -0.88% | 712,100 |
| 2026-01-27 | 3609.00 | 3644.00 | 3570.00 | 3625.00 | -0.08% | 668,700 |
| 2026-01-26 | 3603.00 | 3650.00 | 3579.00 | 3628.00 | -0.60% | 864,300 |
| 2026-01-23 | 3671.00 | 3729.00 | 3650.00 | 3650.00 | -0.95% | 703,200 |
| 2026-01-22 | 3680.00 | 3700.00 | 3649.00 | 3685.00 | +1.63% | 908,900 |
| 2026-01-21 | 3611.00 | 3634.00 | 3582.00 | 3626.00 | -2.03% | 1,213,300 |
| 2026-01-20 | 3719.00 | 3737.00 | 3673.00 | 3701.00 | -0.56% | 925,000 |
| 2026-01-19 | 3731.00 | 3745.00 | 3695.00 | 3722.00 | -0.96% | 796,500 |
| 2026-01-16 | 3711.00 | 3762.00 | 3711.00 | 3758.00 | -0.45% | 610,900 |
| 2026-01-15 | 3738.00 | 3775.00 | 3726.00 | 3775.00 | +1.32% | 456,200 |
| 2026-01-14 | 3760.00 | 3777.00 | 3714.00 | 3726.00 | +0.51% | 582,600 |
| 2026-01-13 | 3728.00 | 3753.00 | 3680.00 | 3707.00 | +1.42% | 1,057,200 |
| 2026-01-09 | 3655.00 | 3675.00 | 3616.00 | 3655.00 | +0.03% | 588,100 |
| 2026-01-08 | 3655.00 | 3684.00 | 3642.00 | 3654.00 | +0.77% | 570,700 |
| 2026-01-07 | 3595.00 | 3648.00 | 3588.00 | 3626.00 | -0.44% | 657,700 |
| 2026-01-06 | 3622.00 | 3642.00 | 3574.00 | 3642.00 | +3.20% | 825,700 |
| 2026-01-05 | 3552.00 | 3580.00 | 3509.00 | 3529.00 | -0.48% | 685,800 |
| 2025-12-30 | 3542.00 | 3576.00 | 3541.00 | 3546.00 | -0.45% | 549,500 |
| 2025-12-29 | 3550.00 | 3579.00 | 3537.00 | 3562.00 | -1.11% | 570,400 |
| 2025-12-26 | 3641.00 | 3655.00 | 3582.00 | 3602.00 | -0.55% | 569,900 |
| 2025-12-25 | 3648.00 | 3648.00 | 3598.00 | 3622.00 | +0.08% | 291,200 |
| 2025-12-24 | 3600.00 | 3637.00 | 3591.00 | 3619.00 | +0.50% | 732,200 |
| 2025-12-23 | 3575.00 | 3608.00 | 3573.00 | 3601.00 | +0.59% | 444,200 |
| 2025-12-22 | 3584.00 | 3607.00 | 3565.00 | 3580.00 | +0.14% | 766,000 |
| 2025-12-19 | 3540.00 | 3610.00 | 3533.00 | 3575.00 | +1.16% | 1,509,400 |
| 2025-12-18 | 3528.00 | 3534.00 | 3484.00 | 3534.00 | +0.97% | 1,526,800 |
| 2025-12-17 | 3522.00 | 3523.00 | 3484.00 | 3500.00 | -0.14% | 768,700 |
| 2025-12-16 | 3516.00 | 3550.00 | 3494.00 | 3505.00 | -1.30% | 759,900 |
| 2025-12-15 | 3511.00 | 3572.00 | 3477.00 | 3551.00 | +0.85% | 768,900 |
| 2025-12-12 | 3480.00 | 3547.00 | 3410.00 | 3521.00 | +3.19% | 1,140,500 |
| 2025-12-11 | 3453.00 | 3465.00 | 3409.00 | 3412.00 | +0.09% | 649,600 |
| 2025-12-10 | 3380.00 | 3438.00 | 3369.00 | 3409.00 | +0.68% | 827,200 |
| 2025-12-09 | 3401.00 | 3416.00 | 3341.00 | 3386.00 | -1.20% | 875,600 |
| 2025-12-08 | 3369.00 | 3448.00 | 3349.00 | 3427.00 | +2.97% | 842,600 |
| 2025-12-05 | 3367.00 | 3385.00 | 3323.00 | 3328.00 | -1.60% | 582,900 |
| 2025-12-04 | 3371.00 | 3418.00 | 3360.00 | 3382.00 | +0.24% | 645,100 |
| 2025-12-03 | 3314.00 | 3374.00 | 3310.00 | 3374.00 | +1.87% | 821,800 |
| 2025-12-02 | 3323.00 | 3335.00 | 3285.00 | 3312.00 | -0.45% | 724,800 |
| 2025-12-01 | 3412.00 | 3419.00 | 3312.00 | 3327.00 | -3.57% | 1,051,500 |
| 2025-11-28 | 3439.00 | 3460.00 | 3421.00 | 3450.00 | -0.09% | 699,500 |
| 2025-11-27 | 3429.00 | 3468.00 | 3428.00 | 3453.00 | +0.73% | 700,100 |
| 2025-11-26 | 3370.00 | 3434.00 | 3361.00 | 3428.00 | +2.73% | 919,600 |
| 2025-11-25 | 3359.00 | 3379.00 | 3329.00 | 3337.00 | +0.00% | 984,900 |
| 2025-11-21 | 3288.00 | 3356.00 | 3284.00 | 3337.00 | +1.86% | 1,067,500 |
| 2025-11-20 | 3286.00 | 3338.00 | 3269.00 | 3276.00 | +0.89% | 870,200 |
| 2025-11-19 | 3256.00 | 3273.00 | 3224.00 | 3247.00 | +0.93% | 918,300 |
| 2025-11-18 | 3285.00 | 3305.00 | 3203.00 | 3217.00 | -3.39% | 865,900 |
| 2025-11-17 | 3330.00 | 3346.00 | 3292.00 | 3330.00 | +0.76% | 1,346,700 |
| 2025-11-14 | 3272.00 | 3305.00 | 3134.00 | 3305.00 | +10.39% | 1,897,300 |
| 2025-11-13 | 3020.00 | 3027.00 | 2950.00 | 2994.00 | +0.28% | 650,500 |
| 2025-11-12 | 2973.00 | 3026.00 | 2960.50 | 2985.50 | +0.42% | 798,100 |
| 2025-11-11 | 2946.50 | 2977.00 | 2937.00 | 2973.00 | +1.35% | 580,800 |
| 2025-11-10 | 2934.00 | 2964.00 | 2930.00 | 2933.50 | +0.63% | 645,100 |
| 2025-11-07 | 2914.50 | 2941.00 | 2906.50 | 2915.00 | +0.31% | 547,000 |
| 2025-11-06 | 2884.50 | 2929.00 | 2879.00 | 2906.00 | +0.45% | 585,600 |
| 2025-11-05 | 2921.50 | 2925.00 | 2842.50 | 2893.00 | +0.35% | 975,800 |
| 2025-11-04 | 2870.50 | 2904.50 | 2856.50 | 2883.00 | +0.19% | 722,900 |
| 2025-10-31 | 2881.00 | 2906.50 | 2866.50 | 2877.50 | -0.29% | 758,000 |
| 2025-10-30 | 2817.00 | 2888.00 | 2802.50 | 2886.00 | +2.14% | 831,100 |
| 2025-10-29 | 2902.00 | 2924.50 | 2803.50 | 2825.50 | -2.60% | 1,012,200 |
| 2025-10-28 | 2940.50 | 2951.50 | 2901.00 | 2901.00 | -2.03% | 551,400 |
| 2025-10-27 | 2969.50 | 2971.50 | 2939.00 | 2961.00 | +0.82% | 547,000 |
| 2025-10-24 | 2953.50 | 2966.50 | 2927.00 | 2937.00 | -0.96% | 671,700 |
| 2025-10-23 | 2950.00 | 2988.50 | 2946.50 | 2965.50 | +1.18% | 734,600 |
| 2025-10-22 | 2919.50 | 2945.50 | 2916.00 | 2931.00 | +0.62% | 465,900 |
| 2025-10-21 | 2935.00 | 2941.00 | 2913.00 | 2913.00 | -0.17% | 568,100 |
| 2025-10-20 | 2920.00 | 2941.00 | 2899.00 | 2918.00 | +1.39% | 665,400 |
| 2025-10-17 | 2885.00 | 2905.00 | 2877.50 | 2878.00 | -1.47% | 832,400 |
| 2025-10-16 | 2914.00 | 2928.50 | 2895.00 | 2921.00 | +1.60% | 777,800 |
| 2025-10-15 | 2878.00 | 2879.50 | 2848.50 | 2875.00 | +0.72% | 693,200 |
| 2025-10-14 | 2865.00 | 2897.00 | 2827.00 | 2854.50 | -1.57% | 776,600 |
| 2025-10-10 | 2961.50 | 2968.50 | 2887.50 | 2900.00 | -2.72% | 953,000 |
| 2025-10-09 | 3001.00 | 3023.00 | 2981.00 | 2981.00 | -0.52% | 834,300 |
| 2025-10-08 | 3053.00 | 3074.00 | 2996.50 | 2996.50 | -0.65% | 836,600 |
| 2025-10-07 | 3020.00 | 3074.00 | 3007.00 | 3016.00 | +0.03% | 1,382,100 |
| 2025-10-06 | 3008.00 | 3036.00 | 2978.50 | 3015.00 | +5.38% | 1,149,300 |
直近250営業日、新しい順。
月別リターン（シーズナリティ）
歴史的に最も強い月：11月（+19.67%）。最も弱い月：3月（-7.14%）。日次データ2年分（2025–2026）に基づく。
FAQ · 現在の価格データより · 2026-10-16 時点
クイック回答
Tokyo Tatemono Co.,Ltd.（8804.T）の直近終値は？
2026-10-16 時点で 3209.00。Closelookデータレイクの日次価格記録より。
8804.T の52週高値・安値は？
直近52週間で高値 4374.00、安値 2802.50（2026-10-16 時点）。
Tokyo Tatemono Co.,Ltd. が歴史的に最も強い月と弱い月は？
歴史的に、8804.T の最も強い月は 11月（平均 +19.67%）、最も弱い月は 3月（平均 -7.14%）。日次データ2年分（2025–2026）に基づく。
このシーズナリティは何年分をカバーしていますか？
2年分（2025–2026）。Closelookデータレイクの日次バー434本から計算。