11,835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) |
|---|---|---|---|---|---|---|
| 2020/06/25 | 7,260.0 | 7,280.0 | 7,060.0 | 7,060.0 | 7,060.0 | 41,300 |
| 2020/06/24 | 7,390.0 | 7,390.0 | 7,300.0 | 7,300.0 | 7,300.0 | 19,200 |
| 2020/06/23 | 7,470.0 | 7,500.0 | 7,400.0 | 7,430.0 | 7,430.0 | 23,000 |
| 2020/06/22 | 7,450.0 | 7,480.0 | 7,420.0 | 7,420.0 | 7,420.0 | 12,400 |
| 2020/06/19 | 7,310.0 | 7,520.0 | 7,200.0 | 7,450.0 | 7,450.0 | 61,300 |
| 2020/06/18 | 7,400.0 | 7,480.0 | 7,350.0 | 7,460.0 | 7,460.0 | 20,700 |
| 2020/06/17 | 7,420.0 | 7,420.0 | 7,360.0 | 7,370.0 | 7,370.0 | 14,000 |
| 2020/06/16 | 7,320.0 | 7,400.0 | 7,260.0 | 7,400.0 | 7,400.0 | 25,500 |
| 2020/06/15 | 7,370.0 | 7,370.0 | 7,170.0 | 7,170.0 | 7,170.0 | 23,500 |
| 2020/06/12 | 7,350.0 | 7,400.0 | 7,260.0 | 7,260.0 | 7,260.0 | 36,500 |
| 2020/06/11 | 7,440.0 | 7,440.0 | 7,350.0 | 7,370.0 | 7,370.0 | 17,000 |
| 2020/06/10 | 7,470.0 | 7,490.0 | 7,410.0 | 7,440.0 | 7,440.0 | 15,800 |
| 2020/06/09 | 7,400.0 | 7,470.0 | 7,370.0 | 7,420.0 | 7,420.0 | 22,600 |
| 2020/06/08 | 7,380.0 | 7,400.0 | 7,320.0 | 7,400.0 | 7,400.0 | 18,000 |
| 2020/06/05 | 7,390.0 | 7,390.0 | 7,310.0 | 7,330.0 | 7,330.0 | 12,500 |
| 2020/06/04 | 7,410.0 | 7,430.0 | 7,290.0 | 7,340.0 | 7,340.0 | 24,600 |
| 2020/06/03 | 7,420.0 | 7,420.0 | 7,350.0 | 7,390.0 | 7,390.0 | 16,100 |
| 2020/06/02 | 7,320.0 | 7,370.0 | 7,270.0 | 7,360.0 | 7,360.0 | 29,100 |
| 2020/06/01 | 7,450.0 | 7,450.0 | 7,310.0 | 7,310.0 | 7,310.0 | 18,800 |
| 2020/05/29 | 7,320.0 | 7,410.0 | 7,280.0 | 7,390.0 | 7,390.0 | 34,000 |
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。
