11,853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) |
|---|---|---|---|---|---|---|
| 2017/06/27 | 14,490.0 | 14,490.0 | 13,790.0 | 14,180.0 | 14,180.0 | 154,800 |
| 2017/06/26 | 13,890.0 | 14,190.0 | 13,860.0 | 14,190.0 | 14,190.0 | 93,300 |
| 2017/06/23 | 13,770.0 | 13,970.0 | 13,650.0 | 13,900.0 | 13,900.0 | 129,400 |
| 2017/06/22 | 13,800.0 | 13,860.0 | 13,620.0 | 13,800.0 | 13,800.0 | 106,400 |
| 2017/06/21 | 13,500.0 | 13,820.0 | 13,290.0 | 13,800.0 | 13,800.0 | 144,700 |
| 2017/06/20 | 13,040.0 | 13,560.0 | 13,010.0 | 13,510.0 | 13,510.0 | 165,000 |
| 2017/06/19 | 12,620.0 | 12,900.0 | 12,620.0 | 12,880.0 | 12,880.0 | 80,800 |
| 2017/06/16 | 12,440.0 | 12,670.0 | 12,240.0 | 12,620.0 | 12,620.0 | 124,100 |
| 2017/06/15 | 11,700.0 | 12,430.0 | 11,700.0 | 12,390.0 | 12,390.0 | 184,200 |
| 2017/06/14 | 11,630.0 | 12,150.0 | 11,440.0 | 11,870.0 | 11,870.0 | 255,200 |
| 2017/06/13 | 10,260.0 | 10,430.0 | 10,250.0 | 10,430.0 | 10,430.0 | 38,700 |
| 2017/06/12 | 10,070.0 | 10,230.0 | 10,030.0 | 10,190.0 | 10,190.0 | 20,100 |
| 2017/06/09 | 10,080.0 | 10,230.0 | 10,070.0 | 10,070.0 | 10,070.0 | 37,800 |
| 2017/06/08 | 10,240.0 | 10,250.0 | 10,120.0 | 10,170.0 | 10,170.0 | 29,700 |
| 2017/06/07 | 10,140.0 | 10,220.0 | 10,110.0 | 10,200.0 | 10,200.0 | 28,200 |
| 2017/06/06 | 10,320.0 | 10,320.0 | 10,150.0 | 10,160.0 | 10,160.0 | 34,300 |
| 2017/06/05 | 10,130.0 | 10,320.0 | 10,090.0 | 10,280.0 | 10,280.0 | 27,600 |
| 2017/06/02 | 10,210.0 | 10,240.0 | 10,140.0 | 10,180.0 | 10,180.0 | 30,400 |
| 2017/06/01 | 9,970.0 | 10,240.0 | 9,960.0 | 10,210.0 | 10,210.0 | 35,100 |
| 2017/05/31 | 10,040.0 | 10,090.0 | 9,950.0 | 9,960.0 | 9,960.0 | 33,600 |
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。
