11,867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) |
|---|---|---|---|---|---|---|
| 2025/02/13 | 12,630.0 | 12,700.0 | 12,580.0 | 12,700.0 | 12,700.0 | 10,200 |
| 2025/02/12 | 12,600.0 | 12,600.0 | 12,470.0 | 12,510.0 | 12,510.0 | 11,500 |
| 2025/02/10 | 12,460.0 | 12,540.0 | 12,370.0 | 12,490.0 | 12,490.0 | 11,900 |
| 2025/02/07 | 12,580.0 | 12,620.0 | 12,420.0 | 12,490.0 | 12,490.0 | 12,200 |
| 2025/02/06 | 12,360.0 | 12,520.0 | 12,360.0 | 12,510.0 | 12,510.0 | 14,300 |
| 2025/02/05 | 12,400.0 | 12,450.0 | 12,310.0 | 12,360.0 | 12,360.0 | 13,700 |
| 2025/02/04 | 12,430.0 | 12,500.0 | 12,330.0 | 12,390.0 | 12,390.0 | 20,200 |
| 2025/02/03 | 12,420.0 | 12,590.0 | 12,260.0 | 12,400.0 | 12,400.0 | 18,400 |
| 2025/01/31 | 12,600.0 | 12,600.0 | 12,450.0 | 12,460.0 | 12,460.0 | 20,300 |
| 2025/01/30 | 12,220.0 | 12,570.0 | 12,190.0 | 12,560.0 | 12,560.0 | 140,600 |
| 2025/01/29 | 12,420.0 | 12,420.0 | 12,210.0 | 12,330.0 | 12,330.0 | 21,800 |
| 2025/01/28 | 12,180.0 | 12,440.0 | 12,180.0 | 12,420.0 | 12,420.0 | 19,700 |
| 2025/01/27 | 12,230.0 | 12,270.0 | 12,100.0 | 12,180.0 | 12,180.0 | 10,800 |
| 2025/01/24 | 12,100.0 | 12,350.0 | 12,000.0 | 12,080.0 | 12,080.0 | 31,300 |
| 2025/01/23 | 12,090.0 | 12,090.0 | 11,860.0 | 11,960.0 | 11,960.0 | 17,000 |
| 2025/01/22 | 12,060.0 | 12,060.0 | 11,860.0 | 12,050.0 | 12,050.0 | 15,700 |
| 2025/01/21 | 11,910.0 | 12,000.0 | 11,850.0 | 11,920.0 | 11,920.0 | 15,700 |
| 2025/01/20 | 11,720.0 | 12,070.0 | 11,720.0 | 11,920.0 | 11,920.0 | 17,500 |
| 2025/01/17 | 11,750.0 | 11,790.0 | 11,620.0 | 11,720.0 | 11,720.0 | 20,400 |
| 2025/01/16 | 11,860.0 | 11,930.0 | 11,660.0 | 11,750.0 | 11,750.0 | 34,400 |
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。
