11,834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) |
|---|---|---|---|---|---|---|
| 2018/07/17 | 8,640.0 | 8,740.0 | 8,590.0 | 8,700.0 | 8,700.0 | 26,700 |
| 2018/07/13 | 8,530.0 | 8,640.0 | 8,530.0 | 8,570.0 | 8,570.0 | 46,000 |
| 2018/07/12 | 8,380.0 | 8,550.0 | 8,380.0 | 8,490.0 | 8,490.0 | 54,000 |
| 2018/07/11 | 8,420.0 | 8,430.0 | 8,320.0 | 8,360.0 | 8,360.0 | 55,100 |
| 2018/07/10 | 8,630.0 | 8,630.0 | 8,420.0 | 8,420.0 | 8,420.0 | 48,100 |
| 2018/07/09 | 8,330.0 | 8,590.0 | 8,330.0 | 8,530.0 | 8,530.0 | 48,100 |
| 2018/07/06 | 8,410.0 | 8,460.0 | 8,280.0 | 8,340.0 | 8,340.0 | 71,100 |
| 2018/07/05 | 8,550.0 | 8,650.0 | 8,370.0 | 8,410.0 | 8,410.0 | 60,200 |
| 2018/07/04 | 8,700.0 | 8,770.0 | 8,560.0 | 8,590.0 | 8,590.0 | 97,700 |
| 2018/07/03 | 9,290.0 | 9,350.0 | 8,800.0 | 8,840.0 | 8,840.0 | 114,600 |
| 2018/07/02 | 9,670.0 | 9,690.0 | 9,370.0 | 9,380.0 | 9,380.0 | 52,500 |
| 2018/06/29 | 9,810.0 | 9,890.0 | 9,680.0 | 9,780.0 | 9,780.0 | 40,000 |
| 2018/06/28 | 9,660.0 | 9,820.0 | 9,620.0 | 9,810.0 | 9,810.0 | 40,300 |
| 2018/06/27 | 9,660.0 | 9,850.0 | 9,590.0 | 9,770.0 | 9,770.0 | 38,700 |
| 2018/06/26 | 9,670.0 | 9,740.0 | 9,570.0 | 9,700.0 | 9,700.0 | 41,600 |
| 2018/06/25 | 9,830.0 | 9,850.0 | 9,750.0 | 9,770.0 | 9,770.0 | 45,900 |
| 2018/06/22 | 9,780.0 | 9,940.0 | 9,780.0 | 9,890.0 | 9,890.0 | 36,800 |
| 2018/06/21 | 9,810.0 | 9,930.0 | 9,780.0 | 9,860.0 | 9,860.0 | 51,900 |
| 2018/06/20 | 9,930.0 | 9,960.0 | 9,730.0 | 9,890.0 | 9,890.0 | 63,000 |
| 2018/06/19 | 9,840.0 | 9,950.0 | 9,810.0 | 9,920.0 | 9,920.0 | 50,600 |
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。
