11,840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) |
|---|---|---|---|---|---|---|
| 2021/10/18 | 9,540.0 | 9,620.0 | 9,460.0 | 9,590.0 | 9,590.0 | 11,600 |
| 2021/10/15 | 9,290.0 | 9,620.0 | 9,290.0 | 9,540.0 | 9,540.0 | 23,100 |
| 2021/10/14 | 9,280.0 | 9,320.0 | 9,200.0 | 9,250.0 | 9,250.0 | 17,700 |
| 2021/10/13 | 9,380.0 | 9,460.0 | 9,300.0 | 9,360.0 | 9,360.0 | 35,500 |
| 2021/10/12 | 9,460.0 | 9,520.0 | 9,410.0 | 9,420.0 | 9,420.0 | 19,800 |
| 2021/10/11 | 9,500.0 | 9,550.0 | 9,380.0 | 9,550.0 | 9,550.0 | 19,400 |
| 2021/10/08 | 9,610.0 | 9,680.0 | 9,510.0 | 9,510.0 | 9,510.0 | 25,300 |
| 2021/10/07 | 9,600.0 | 9,690.0 | 9,420.0 | 9,430.0 | 9,430.0 | 35,300 |
| 2021/10/06 | 9,790.0 | 9,820.0 | 9,590.0 | 9,600.0 | 9,600.0 | 31,300 |
| 2021/10/05 | 9,800.0 | 9,840.0 | 9,640.0 | 9,640.0 | 9,640.0 | 24,600 |
| 2021/10/04 | 9,880.0 | 10,000.0 | 9,840.0 | 9,840.0 | 9,840.0 | 24,300 |
| 2021/10/01 | 9,890.0 | 9,950.0 | 9,820.0 | 9,820.0 | 9,820.0 | 27,300 |
| 2021/09/30 | 9,960.0 | 10,060.0 | 9,930.0 | 9,930.0 | 9,930.0 | 23,000 |
| 2021/09/29 | 10,040.0 | 10,040.0 | 9,840.0 | 9,940.0 | 9,940.0 | 47,700 |
| 2021/09/28 | 10,160.0 | 10,200.0 | 10,000.0 | 10,160.0 | 10,160.0 | 27,800 |
| 2021/09/27 | 10,400.0 | 10,400.0 | 10,160.0 | 10,170.0 | 10,170.0 | 17,500 |
| 2021/09/24 | 10,370.0 | 10,370.0 | 10,150.0 | 10,250.0 | 10,250.0 | 26,200 |
| 2021/09/22 | 10,360.0 | 10,400.0 | 10,170.0 | 10,180.0 | 10,180.0 | 22,400 |
| 2021/09/21 | 10,370.0 | 10,470.0 | 10,370.0 | 10,380.0 | 10,380.0 | 25,900 |
| 2021/09/17 | 10,420.0 | 10,590.0 | 10,360.0 | 10,550.0 | 10,550.0 | 24,900 |
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。
