7,925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) |
---|---|---|---|---|---|---|
2024/03/18 | 9,530.0 | 9,580.0 | 9,480.0 | 9,480.0 | 9,480.0 | 22,200 |
2024/03/15 | 9,480.0 | 9,570.0 | 9,390.0 | 9,530.0 | 9,530.0 | 22,500 |
2024/03/14 | 9,580.0 | 9,650.0 | 9,440.0 | 9,480.0 | 9,480.0 | 41,900 |
2024/03/13 | 9,400.0 | 9,540.0 | 9,250.0 | 9,280.0 | 9,280.0 | 20,700 |
2024/03/12 | 9,390.0 | 9,440.0 | 9,250.0 | 9,440.0 | 9,440.0 | 22,700 |
2024/03/11 | 9,270.0 | 9,390.0 | 9,260.0 | 9,390.0 | 9,390.0 | 16,000 |
2024/03/08 | 9,380.0 | 9,480.0 | 9,260.0 | 9,380.0 | 9,380.0 | 27,300 |
2024/03/07 | 9,490.0 | 9,540.0 | 9,420.0 | 9,450.0 | 9,450.0 | 13,100 |
2024/03/06 | 9,420.0 | 9,560.0 | 9,420.0 | 9,490.0 | 9,490.0 | 15,400 |
2024/03/05 | 9,420.0 | 9,500.0 | 9,400.0 | 9,500.0 | 9,500.0 | 12,900 |
2024/03/04 | 9,510.0 | 9,610.0 | 9,460.0 | 9,460.0 | 9,460.0 | 11,300 |
2024/03/01 | 9,510.0 | 9,560.0 | 9,410.0 | 9,510.0 | 9,510.0 | 11,400 |
2024/02/29 | 9,600.0 | 9,660.0 | 9,480.0 | 9,510.0 | 9,510.0 | 20,700 |
2024/02/28 | 9,540.0 | 9,670.0 | 9,540.0 | 9,660.0 | 9,660.0 | 11,000 |
2024/02/27 | 9,480.0 | 9,740.0 | 9,450.0 | 9,640.0 | 9,640.0 | 20,300 |
2024/02/26 | 9,760.0 | 9,790.0 | 9,560.0 | 9,590.0 | 9,590.0 | 18,600 |
2024/02/22 | 9,640.0 | 9,820.0 | 9,640.0 | 9,800.0 | 9,800.0 | 21,100 |
2024/02/21 | 9,570.0 | 9,640.0 | 9,570.0 | 9,600.0 | 9,600.0 | 18,200 |
2024/02/20 | 9,580.0 | 9,650.0 | 9,580.0 | 9,590.0 | 9,590.0 | 9,000 |
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。