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) |
|---|---|---|---|---|---|---|
| 2018/03/20 | 10,310.0 | 10,470.0 | 10,240.0 | 10,420.0 | 10,420.0 | 49,400 |
| 2018/03/19 | 10,420.0 | 10,610.0 | 10,330.0 | 10,370.0 | 10,370.0 | 55,700 |
| 2018/03/16 | 10,670.0 | 10,850.0 | 10,460.0 | 10,480.0 | 10,480.0 | 72,300 |
| 2018/03/15 | 10,400.0 | 10,860.0 | 10,400.0 | 10,720.0 | 10,720.0 | 113,700 |
| 2018/03/14 | 11,270.0 | 11,520.0 | 10,350.0 | 10,440.0 | 10,440.0 | 209,100 |
| 2018/03/13 | 11,640.0 | 11,740.0 | 11,460.0 | 11,570.0 | 11,570.0 | 54,700 |
| 2018/03/12 | 11,760.0 | 11,900.0 | 11,640.0 | 11,770.0 | 11,770.0 | 40,700 |
| 2018/03/09 | 11,640.0 | 11,790.0 | 11,470.0 | 11,520.0 | 11,520.0 | 40,400 |
| 2018/03/08 | 11,540.0 | 11,730.0 | 11,520.0 | 11,570.0 | 11,570.0 | 29,100 |
| 2018/03/07 | 11,530.0 | 11,710.0 | 11,420.0 | 11,560.0 | 11,560.0 | 36,000 |
| 2018/03/06 | 11,650.0 | 11,820.0 | 11,570.0 | 11,710.0 | 11,710.0 | 44,300 |
| 2018/03/05 | 11,600.0 | 11,640.0 | 11,430.0 | 11,490.0 | 11,490.0 | 54,600 |
| 2018/03/02 | 11,550.0 | 11,700.0 | 11,510.0 | 11,610.0 | 11,610.0 | 61,500 |
| 2018/03/01 | 12,010.0 | 12,010.0 | 11,700.0 | 11,750.0 | 11,750.0 | 67,400 |
| 2018/02/28 | 12,130.0 | 12,300.0 | 12,100.0 | 12,100.0 | 12,100.0 | 44,400 |
| 2018/02/27 | 12,200.0 | 12,240.0 | 12,040.0 | 12,180.0 | 12,180.0 | 35,000 |
| 2018/02/26 | 12,130.0 | 12,220.0 | 12,030.0 | 12,110.0 | 12,110.0 | 41,800 |
| 2018/02/23 | 12,030.0 | 12,120.0 | 11,920.0 | 12,030.0 | 12,030.0 | 43,800 |
| 2018/02/22 | 12,010.0 | 12,070.0 | 11,870.0 | 12,000.0 | 12,000.0 | 36,300 |
| 2018/02/21 | 11,960.0 | 12,170.0 | 11,900.0 | 12,020.0 | 12,020.0 | 38,700 |
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。
