11,874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) |
|---|---|---|---|---|---|---|
| 2021/11/30 | 9,120.0 | 9,360.0 | 8,920.0 | 8,950.0 | 8,950.0 | 49,400 |
| 2021/11/29 | 9,090.0 | 9,140.0 | 8,970.0 | 9,000.0 | 9,000.0 | 30,700 |
| 2021/11/26 | 9,270.0 | 9,390.0 | 9,160.0 | 9,180.0 | 9,180.0 | 28,300 |
| 2021/11/25 | 9,250.0 | 9,310.0 | 9,250.0 | 9,260.0 | 9,260.0 | 2,900 |
| 2021/11/24 | 9,220.0 | 9,330.0 | 9,220.0 | 9,260.0 | 9,260.0 | 12,800 |
| 2021/11/22 | 9,260.0 | 9,320.0 | 9,210.0 | 9,270.0 | 9,270.0 | 11,500 |
| 2021/11/19 | 9,230.0 | 9,350.0 | 9,230.0 | 9,310.0 | 9,310.0 | 11,200 |
| 2021/11/18 | 9,330.0 | 9,450.0 | 9,280.0 | 9,310.0 | 9,310.0 | 16,400 |
| 2021/11/17 | 9,410.0 | 9,490.0 | 9,400.0 | 9,410.0 | 9,410.0 | 11,800 |
| 2021/11/16 | 9,490.0 | 9,600.0 | 9,490.0 | 9,490.0 | 9,490.0 | 12,700 |
| 2021/11/15 | 9,650.0 | 9,650.0 | 9,460.0 | 9,490.0 | 9,490.0 | 16,800 |
| 2021/11/12 | 9,540.0 | 9,590.0 | 9,420.0 | 9,560.0 | 9,560.0 | 16,100 |
| 2021/11/11 | 9,380.0 | 9,510.0 | 9,380.0 | 9,450.0 | 9,450.0 | 12,700 |
| 2021/11/10 | 9,230.0 | 9,380.0 | 9,230.0 | 9,380.0 | 9,380.0 | 15,100 |
| 2021/11/09 | 9,400.0 | 9,410.0 | 9,230.0 | 9,230.0 | 9,230.0 | 21,500 |
| 2021/11/08 | 9,490.0 | 9,690.0 | 9,340.0 | 9,340.0 | 9,340.0 | 24,800 |
| 2021/11/05 | 9,540.0 | 9,540.0 | 9,390.0 | 9,420.0 | 9,420.0 | 10,400 |
| 2021/11/04 | 9,510.0 | 9,590.0 | 9,380.0 | 9,560.0 | 9,560.0 | 21,900 |
| 2021/11/02 | 9,520.0 | 9,520.0 | 9,360.0 | 9,360.0 | 9,360.0 | 14,500 |
| 2021/11/01 | 9,480.0 | 9,500.0 | 9,370.0 | 9,470.0 | 9,470.0 | 16,700 |
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。
