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) |
|---|---|---|---|---|---|---|
| 2021/06/21 | 10,010.0 | 10,070.0 | 9,900.0 | 9,940.0 | 9,940.0 | 51,500 |
| 2021/06/18 | 10,270.0 | 10,270.0 | 10,040.0 | 10,070.0 | 10,070.0 | 42,300 |
| 2021/06/17 | 10,110.0 | 10,260.0 | 10,060.0 | 10,120.0 | 10,120.0 | 40,700 |
| 2021/06/16 | 10,120.0 | 10,160.0 | 9,980.0 | 10,120.0 | 10,120.0 | 28,400 |
| 2021/06/15 | 9,800.0 | 10,210.0 | 9,570.0 | 10,140.0 | 10,140.0 | 109,200 |
| 2021/06/14 | 9,730.0 | 9,750.0 | 9,580.0 | 9,650.0 | 9,650.0 | 20,100 |
| 2021/06/11 | 9,760.0 | 9,760.0 | 9,660.0 | 9,690.0 | 9,690.0 | 22,000 |
| 2021/06/10 | 9,840.0 | 9,860.0 | 9,760.0 | 9,760.0 | 9,760.0 | 18,500 |
| 2021/06/09 | 10,070.0 | 10,090.0 | 9,820.0 | 9,830.0 | 9,830.0 | 26,100 |
| 2021/06/08 | 9,800.0 | 10,060.0 | 9,800.0 | 10,060.0 | 10,060.0 | 28,100 |
| 2021/06/07 | 9,770.0 | 9,850.0 | 9,710.0 | 9,800.0 | 9,800.0 | 24,900 |
| 2021/06/04 | 9,720.0 | 9,760.0 | 9,680.0 | 9,750.0 | 9,750.0 | 15,400 |
| 2021/06/03 | 9,660.0 | 9,790.0 | 9,610.0 | 9,690.0 | 9,690.0 | 31,400 |
| 2021/06/02 | 9,660.0 | 9,750.0 | 9,590.0 | 9,660.0 | 9,660.0 | 23,700 |
| 2021/06/01 | 9,610.0 | 9,780.0 | 9,530.0 | 9,750.0 | 9,750.0 | 38,100 |
| 2021/05/31 | 9,650.0 | 9,690.0 | 9,520.0 | 9,540.0 | 9,540.0 | 29,700 |
| 2021/05/28 | 9,570.0 | 9,740.0 | 9,570.0 | 9,740.0 | 9,740.0 | 31,400 |
| 2021/05/27 | 9,590.0 | 9,680.0 | 9,500.0 | 9,570.0 | 9,570.0 | 39,900 |
| 2021/05/26 | 9,550.0 | 9,670.0 | 9,550.0 | 9,610.0 | 9,610.0 | 19,300 |
| 2021/05/25 | 9,700.0 | 9,740.0 | 9,630.0 | 9,680.0 | 9,680.0 | 12,200 |
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。
