11,864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) |
|---|---|---|---|---|---|---|
| 2024/08/05 | 10,770.0 | 10,920.0 | 10,150.0 | 10,380.0 | 10,380.0 | 42,500 |
| 2024/08/02 | 11,230.0 | 11,410.0 | 11,020.0 | 11,220.0 | 11,220.0 | 28,700 |
| 2024/08/01 | 11,880.0 | 11,940.0 | 11,360.0 | 11,370.0 | 11,370.0 | 26,400 |
| 2024/07/31 | 11,430.0 | 11,900.0 | 11,430.0 | 11,880.0 | 11,880.0 | 17,500 |
| 2024/07/30 | 11,530.0 | 11,590.0 | 11,430.0 | 11,430.0 | 11,430.0 | 12,200 |
| 2024/07/29 | 11,410.0 | 11,640.0 | 11,410.0 | 11,620.0 | 11,620.0 | 17,300 |
| 2024/07/26 | 11,500.0 | 11,570.0 | 11,330.0 | 11,410.0 | 11,410.0 | 14,000 |
| 2024/07/25 | 11,460.0 | 11,640.0 | 11,400.0 | 11,510.0 | 11,510.0 | 16,500 |
| 2024/07/24 | 11,690.0 | 11,770.0 | 11,460.0 | 11,460.0 | 11,460.0 | 12,000 |
| 2024/07/23 | 11,680.0 | 11,830.0 | 11,600.0 | 11,670.0 | 11,670.0 | 8,400 |
| 2024/07/22 | 11,740.0 | 11,740.0 | 11,580.0 | 11,680.0 | 11,680.0 | 10,000 |
| 2024/07/19 | 11,780.0 | 11,800.0 | 11,610.0 | 11,740.0 | 11,740.0 | 11,100 |
| 2024/07/18 | 11,690.0 | 11,970.0 | 11,630.0 | 11,780.0 | 11,780.0 | 21,300 |
| 2024/07/17 | 11,890.0 | 11,890.0 | 11,600.0 | 11,700.0 | 11,700.0 | 9,400 |
| 2024/07/16 | 11,570.0 | 11,810.0 | 11,570.0 | 11,680.0 | 11,680.0 | 16,000 |
| 2024/07/12 | 11,440.0 | 11,800.0 | 11,440.0 | 11,560.0 | 11,560.0 | 22,800 |
| 2024/07/11 | 11,610.0 | 11,610.0 | 11,400.0 | 11,490.0 | 11,490.0 | 18,100 |
| 2024/07/10 | 11,410.0 | 11,520.0 | 11,320.0 | 11,520.0 | 11,520.0 | 16,300 |
| 2024/07/09 | 11,460.0 | 11,530.0 | 11,300.0 | 11,490.0 | 11,490.0 | 14,700 |
| 2024/07/08 | 11,540.0 | 11,560.0 | 11,400.0 | 11,430.0 | 11,430.0 | 13,000 |
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。
