11,834円
東建コーポレーションの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2017/11/20 | 13,380.0 | 13,680.0 | 13,360.0 | 13,680.0 | 13,680.0 | 35,200 |
| 2017/11/17 | 13,570.0 | 13,570.0 | 13,380.0 | 13,430.0 | 13,430.0 | 37,600 |
| 2017/11/16 | 13,120.0 | 13,520.0 | 13,100.0 | 13,440.0 | 13,440.0 | 38,500 |
| 2017/11/15 | 13,390.0 | 13,430.0 | 13,090.0 | 13,150.0 | 13,150.0 | 52,600 |
| 2017/11/14 | 13,450.0 | 13,520.0 | 13,390.0 | 13,440.0 | 13,440.0 | 41,400 |
| 2017/11/13 | 13,600.0 | 13,610.0 | 13,440.0 | 13,460.0 | 13,460.0 | 35,200 |
| 2017/11/10 | 13,500.0 | 13,690.0 | 13,440.0 | 13,660.0 | 13,660.0 | 44,500 |
| 2017/11/09 | 13,700.0 | 13,820.0 | 13,490.0 | 13,620.0 | 13,620.0 | 79,500 |
| 2017/11/08 | 13,550.0 | 13,600.0 | 13,440.0 | 13,600.0 | 13,600.0 | 39,900 |
| 2017/11/07 | 13,370.0 | 13,590.0 | 13,310.0 | 13,570.0 | 13,570.0 | 46,700 |
| 2017/11/06 | 13,390.0 | 13,470.0 | 13,230.0 | 13,430.0 | 13,430.0 | 47,000 |
| 2017/11/02 | 13,390.0 | 13,480.0 | 13,130.0 | 13,480.0 | 13,480.0 | 78,500 |
| 2017/11/01 | 13,660.0 | 13,660.0 | 13,370.0 | 13,380.0 | 13,380.0 | 74,900 |
| 2017/10/31 | 13,720.0 | 13,750.0 | 13,590.0 | 13,660.0 | 13,660.0 | 33,800 |
| 2017/10/30 | 13,890.0 | 13,890.0 | 13,700.0 | 13,720.0 | 13,720.0 | 41,500 |
| 2017/10/27 | 13,730.0 | 13,970.0 | 13,640.0 | 13,890.0 | 13,890.0 | 120,900 |
| 2017/10/26 | 13,390.0 | 13,580.0 | 13,350.0 | 13,470.0 | 13,470.0 | 156,000 |
| 2017/10/25 | 13,560.0 | 13,630.0 | 13,340.0 | 13,370.0 | 13,370.0 | 86,500 |
| 2017/10/24 | 13,350.0 | 13,580.0 | 13,350.0 | 13,550.0 | 13,550.0 | 60,600 |
| 2017/10/23 | 13,300.0 | 13,410.0 | 13,270.0 | 13,390.0 | 13,390.0 | 50,600 |
おすすめ条件でスクリーニングされた銘柄を見る
東建コーポレーションの取引履歴を振り返りませんか？
東建コーポレーションの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
