11,802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) |
|---|---|---|---|---|---|---|
| 2024/06/21 | 12,290.0 | 12,290.0 | 12,060.0 | 12,120.0 | 12,120.0 | 37,900 |
| 2024/06/20 | 12,530.0 | 12,650.0 | 12,180.0 | 12,320.0 | 12,320.0 | 41,000 |
| 2024/06/19 | 12,490.0 | 12,700.0 | 12,380.0 | 12,440.0 | 12,440.0 | 25,100 |
| 2024/06/18 | 12,190.0 | 12,510.0 | 12,140.0 | 12,500.0 | 12,500.0 | 47,300 |
| 2024/06/17 | 12,000.0 | 12,230.0 | 11,820.0 | 12,130.0 | 12,130.0 | 92,600 |
| 2024/06/14 | 10,400.0 | 12,190.0 | 10,360.0 | 12,100.0 | 12,100.0 | 205,400 |
| 2024/06/13 | 10,530.0 | 10,590.0 | 10,320.0 | 10,350.0 | 10,350.0 | 28,600 |
| 2024/06/12 | 11,040.0 | 11,040.0 | 10,550.0 | 10,580.0 | 10,580.0 | 30,400 |
| 2024/06/11 | 10,970.0 | 11,100.0 | 10,930.0 | 10,940.0 | 10,940.0 | 15,100 |
| 2024/06/10 | 10,790.0 | 10,980.0 | 10,740.0 | 10,980.0 | 10,980.0 | 18,000 |
| 2024/06/07 | 10,750.0 | 10,830.0 | 10,730.0 | 10,780.0 | 10,780.0 | 10,600 |
| 2024/06/06 | 10,740.0 | 10,820.0 | 10,670.0 | 10,740.0 | 10,740.0 | 9,000 |
| 2024/06/05 | 10,730.0 | 10,860.0 | 10,730.0 | 10,790.0 | 10,790.0 | 12,700 |
| 2024/06/04 | 10,690.0 | 10,830.0 | 10,690.0 | 10,720.0 | 10,720.0 | 14,700 |
| 2024/06/03 | 10,900.0 | 10,930.0 | 10,760.0 | 10,780.0 | 10,780.0 | 9,700 |
| 2024/05/31 | 10,720.0 | 10,920.0 | 10,720.0 | 10,860.0 | 10,860.0 | 25,700 |
| 2024/05/30 | 10,530.0 | 10,790.0 | 10,530.0 | 10,790.0 | 10,790.0 | 18,300 |
| 2024/05/29 | 10,600.0 | 10,820.0 | 10,600.0 | 10,650.0 | 10,650.0 | 19,600 |
| 2024/05/28 | 10,610.0 | 10,820.0 | 10,610.0 | 10,690.0 | 10,690.0 | 16,200 |
| 2024/05/27 | 10,640.0 | 10,730.0 | 10,570.0 | 10,730.0 | 10,730.0 | 10,400 |
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。
