11,741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) |
|---|---|---|---|---|---|---|
| 2020/04/09 | 7,400.0 | 7,490.0 | 7,330.0 | 7,390.0 | 7,390.0 | 46,600 |
| 2020/04/08 | 7,500.0 | 7,590.0 | 7,400.0 | 7,470.0 | 7,470.0 | 52,700 |
| 2020/04/07 | 7,540.0 | 7,620.0 | 7,400.0 | 7,500.0 | 7,500.0 | 58,300 |
| 2020/04/06 | 7,150.0 | 7,430.0 | 7,150.0 | 7,390.0 | 7,390.0 | 54,200 |
| 2020/04/03 | 7,180.0 | 7,380.0 | 7,060.0 | 7,120.0 | 7,120.0 | 54,800 |
| 2020/04/02 | 7,450.0 | 7,490.0 | 7,170.0 | 7,180.0 | 7,180.0 | 49,700 |
| 2020/04/01 | 7,930.0 | 7,930.0 | 7,430.0 | 7,460.0 | 7,460.0 | 65,500 |
| 2020/03/31 | 8,010.0 | 8,190.0 | 7,980.0 | 7,990.0 | 7,990.0 | 47,300 |
| 2020/03/30 | 7,710.0 | 8,030.0 | 7,700.0 | 8,000.0 | 8,000.0 | 62,100 |
| 2020/03/27 | 7,710.0 | 7,860.0 | 7,610.0 | 7,860.0 | 7,860.0 | 59,200 |
| 2020/03/26 | 7,840.0 | 7,890.0 | 7,320.0 | 7,410.0 | 7,410.0 | 71,500 |
| 2020/03/25 | 7,550.0 | 7,930.0 | 7,550.0 | 7,920.0 | 7,920.0 | 54,000 |
| 2020/03/24 | 7,450.0 | 7,780.0 | 7,410.0 | 7,680.0 | 7,680.0 | 38,600 |
| 2020/03/23 | 6,980.0 | 7,470.0 | 6,950.0 | 7,380.0 | 7,380.0 | 87,900 |
| 2020/03/19 | 6,800.0 | 7,070.0 | 6,710.0 | 6,810.0 | 6,810.0 | 80,200 |
| 2020/03/18 | 6,380.0 | 6,890.0 | 6,320.0 | 6,700.0 | 6,700.0 | 67,100 |
| 2020/03/17 | 5,990.0 | 6,420.0 | 5,990.0 | 6,380.0 | 6,380.0 | 84,200 |
| 2020/03/16 | 6,240.0 | 6,540.0 | 6,240.0 | 6,260.0 | 6,260.0 | 74,300 |
| 2020/03/13 | 6,220.0 | 6,540.0 | 5,970.0 | 6,310.0 | 6,310.0 | 138,300 |
| 2020/03/12 | 6,580.0 | 6,690.0 | 6,470.0 | 6,520.0 | 6,520.0 | 54,000 |
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。
