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) |
|---|---|---|---|---|---|---|
| 2021/05/07 | 9,870.0 | 9,980.0 | 9,820.0 | 9,970.0 | 9,970.0 | 27,200 |
| 2021/05/06 | 9,790.0 | 10,060.0 | 9,790.0 | 9,870.0 | 9,870.0 | 53,900 |
| 2021/04/30 | 9,750.0 | 9,910.0 | 9,710.0 | 9,760.0 | 9,760.0 | 62,200 |
| 2021/04/28 | 9,750.0 | 9,930.0 | 9,650.0 | 9,710.0 | 9,710.0 | 222,600 |
| 2021/04/27 | 10,210.0 | 10,210.0 | 9,940.0 | 9,970.0 | 9,970.0 | 278,500 |
| 2021/04/26 | 10,240.0 | 10,280.0 | 10,000.0 | 10,240.0 | 10,240.0 | 140,200 |
| 2021/04/23 | 10,450.0 | 10,450.0 | 10,200.0 | 10,220.0 | 10,220.0 | 247,600 |
| 2021/04/22 | 10,520.0 | 10,520.0 | 10,310.0 | 10,360.0 | 10,360.0 | 50,900 |
| 2021/04/21 | 10,370.0 | 10,540.0 | 10,370.0 | 10,390.0 | 10,390.0 | 48,200 |
| 2021/04/20 | 10,480.0 | 10,660.0 | 10,370.0 | 10,510.0 | 10,510.0 | 44,500 |
| 2021/04/19 | 10,610.0 | 10,620.0 | 10,480.0 | 10,490.0 | 10,490.0 | 57,900 |
| 2021/04/16 | 10,800.0 | 10,800.0 | 10,580.0 | 10,660.0 | 10,660.0 | 113,900 |
| 2021/04/15 | 10,830.0 | 10,870.0 | 10,700.0 | 10,710.0 | 10,710.0 | 26,400 |
| 2021/04/14 | 10,710.0 | 10,840.0 | 10,710.0 | 10,800.0 | 10,800.0 | 24,900 |
| 2021/04/13 | 10,730.0 | 10,850.0 | 10,720.0 | 10,810.0 | 10,810.0 | 22,000 |
| 2021/04/12 | 10,710.0 | 10,720.0 | 10,630.0 | 10,690.0 | 10,690.0 | 30,200 |
| 2021/04/09 | 10,900.0 | 10,930.0 | 10,760.0 | 10,770.0 | 10,770.0 | 54,300 |
| 2021/04/08 | 10,930.0 | 10,990.0 | 10,870.0 | 10,870.0 | 10,870.0 | 27,300 |
| 2021/04/07 | 10,890.0 | 11,030.0 | 10,860.0 | 10,990.0 | 10,990.0 | 24,200 |
| 2021/04/06 | 11,000.0 | 11,020.0 | 10,770.0 | 10,850.0 | 10,850.0 | 31,400 |
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。
