11,844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) |
|---|---|---|---|---|---|---|
| 2025/04/11 | 12,770.0 | 12,860.0 | 12,640.0 | 12,790.0 | 12,790.0 | 48,500 |
| 2025/04/10 | 12,980.0 | 13,010.0 | 12,700.0 | 12,880.0 | 12,880.0 | 62,000 |
| 2025/04/09 | 12,450.0 | 12,700.0 | 12,400.0 | 12,530.0 | 12,530.0 | 42,500 |
| 2025/04/08 | 12,360.0 | 12,810.0 | 12,360.0 | 12,580.0 | 12,580.0 | 68,100 |
| 2025/04/07 | 12,120.0 | 12,360.0 | 11,980.0 | 12,060.0 | 12,060.0 | 69,300 |
| 2025/04/04 | 12,470.0 | 12,730.0 | 12,370.0 | 12,630.0 | 12,630.0 | 92,900 |
| 2025/04/03 | 12,170.0 | 12,450.0 | 12,080.0 | 12,400.0 | 12,400.0 | 78,000 |
| 2025/04/02 | 12,730.0 | 12,780.0 | 12,520.0 | 12,630.0 | 12,630.0 | 63,800 |
| 2025/04/01 | 12,980.0 | 13,060.0 | 12,770.0 | 12,770.0 | 12,770.0 | 67,000 |
| 2025/03/31 | 13,070.0 | 13,110.0 | 12,780.0 | 12,900.0 | 12,900.0 | 65,000 |
| 2025/03/28 | 12,990.0 | 13,390.0 | 12,800.0 | 13,240.0 | 13,240.0 | 68,300 |
| 2025/03/27 | 12,860.0 | 12,990.0 | 12,790.0 | 12,990.0 | 12,990.0 | 24,700 |
| 2025/03/26 | 12,850.0 | 12,920.0 | 12,720.0 | 12,870.0 | 12,870.0 | 18,600 |
| 2025/03/25 | 12,800.0 | 12,850.0 | 12,660.0 | 12,850.0 | 12,850.0 | 12,400 |
| 2025/03/24 | 12,870.0 | 12,890.0 | 12,670.0 | 12,750.0 | 12,750.0 | 13,500 |
| 2025/03/21 | 12,670.0 | 12,800.0 | 12,670.0 | 12,740.0 | 12,740.0 | 22,200 |
| 2025/03/19 | 12,480.0 | 12,650.0 | 12,480.0 | 12,610.0 | 12,610.0 | 14,100 |
| 2025/03/18 | 12,460.0 | 12,660.0 | 12,450.0 | 12,560.0 | 12,560.0 | 20,100 |
| 2025/03/17 | 12,470.0 | 12,550.0 | 12,410.0 | 12,410.0 | 12,410.0 | 24,700 |
| 2025/03/14 | 12,280.0 | 12,280.0 | 11,890.0 | 12,200.0 | 12,200.0 | 43,200 |
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。
