11,843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) |
|---|---|---|---|---|---|---|
| 2015/12/08 | 9,980.0 | 10,190.0 | 9,770.0 | 9,920.0 | 9,920.0 | 89,500 |
| 2015/12/07 | 9,770.0 | 9,780.0 | 9,670.0 | 9,690.0 | 9,690.0 | 14,500 |
| 2015/12/04 | 9,670.0 | 9,680.0 | 9,590.0 | 9,620.0 | 9,620.0 | 16,900 |
| 2015/12/03 | 9,760.0 | 9,830.0 | 9,660.0 | 9,680.0 | 9,680.0 | 15,900 |
| 2015/12/02 | 9,710.0 | 9,800.0 | 9,650.0 | 9,760.0 | 9,760.0 | 25,900 |
| 2015/12/01 | 9,720.0 | 9,730.0 | 9,660.0 | 9,720.0 | 9,720.0 | 17,900 |
| 2015/11/30 | 9,720.0 | 9,780.0 | 9,660.0 | 9,670.0 | 9,670.0 | 20,100 |
| 2015/11/27 | 9,930.0 | 9,930.0 | 9,760.0 | 9,790.0 | 9,790.0 | 22,300 |
| 2015/11/26 | 9,720.0 | 9,910.0 | 9,720.0 | 9,860.0 | 9,860.0 | 25,100 |
| 2015/11/25 | 9,740.0 | 9,790.0 | 9,680.0 | 9,700.0 | 9,700.0 | 13,000 |
| 2015/11/24 | 9,620.0 | 9,780.0 | 9,570.0 | 9,740.0 | 9,740.0 | 33,500 |
| 2015/11/20 | 9,730.0 | 9,730.0 | 9,630.0 | 9,670.0 | 9,670.0 | 20,200 |
| 2015/11/19 | 9,760.0 | 9,800.0 | 9,700.0 | 9,760.0 | 9,760.0 | 24,500 |
| 2015/11/18 | 9,770.0 | 9,880.0 | 9,610.0 | 9,640.0 | 9,640.0 | 29,200 |
| 2015/11/17 | 9,550.0 | 9,790.0 | 9,450.0 | 9,770.0 | 9,770.0 | 47,700 |
| 2015/11/16 | 9,290.0 | 9,490.0 | 9,260.0 | 9,450.0 | 9,450.0 | 28,900 |
| 2015/11/13 | 9,440.0 | 9,460.0 | 9,360.0 | 9,380.0 | 9,380.0 | 15,400 |
| 2015/11/12 | 9,460.0 | 9,510.0 | 9,360.0 | 9,470.0 | 9,470.0 | 32,700 |
| 2015/11/11 | 9,340.0 | 9,440.0 | 9,320.0 | 9,380.0 | 9,380.0 | 15,400 |
| 2015/11/10 | 9,460.0 | 9,540.0 | 9,340.0 | 9,350.0 | 9,350.0 | 33,500 |
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。
