11,881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) |
|---|---|---|---|---|---|---|
| 2025/03/17 | 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 |
| 2025/03/13 | 12,350.0 | 12,570.0 | 12,300.0 | 12,330.0 | 12,330.0 | 26,100 |
| 2025/03/12 | 12,600.0 | 12,680.0 | 12,350.0 | 12,350.0 | 12,350.0 | 30,200 |
| 2025/03/11 | 12,510.0 | 12,660.0 | 12,360.0 | 12,600.0 | 12,600.0 | 25,400 |
| 2025/03/10 | 12,840.0 | 12,960.0 | 12,670.0 | 12,770.0 | 12,770.0 | 15,300 |
| 2025/03/07 | 12,800.0 | 12,930.0 | 12,750.0 | 12,840.0 | 12,840.0 | 17,200 |
| 2025/03/06 | 12,810.0 | 12,960.0 | 12,770.0 | 12,960.0 | 12,960.0 | 13,300 |
| 2025/03/05 | 12,710.0 | 12,870.0 | 12,620.0 | 12,810.0 | 12,810.0 | 23,300 |
| 2025/03/04 | 12,700.0 | 12,900.0 | 12,650.0 | 12,780.0 | 12,780.0 | 16,400 |
| 2025/03/03 | 12,790.0 | 12,840.0 | 12,650.0 | 12,760.0 | 12,760.0 | 18,800 |
| 2025/02/28 | 12,720.0 | 12,720.0 | 12,520.0 | 12,590.0 | 12,590.0 | 24,200 |
| 2025/02/27 | 12,530.0 | 12,650.0 | 12,470.0 | 12,630.0 | 12,630.0 | 11,500 |
| 2025/02/26 | 12,610.0 | 12,610.0 | 12,340.0 | 12,460.0 | 12,460.0 | 21,200 |
| 2025/02/25 | 12,370.0 | 12,640.0 | 12,370.0 | 12,540.0 | 12,540.0 | 23,600 |
| 2025/02/21 | 12,440.0 | 12,540.0 | 12,410.0 | 12,510.0 | 12,510.0 | 17,100 |
| 2025/02/20 | 12,520.0 | 12,580.0 | 12,360.0 | 12,460.0 | 12,460.0 | 12,100 |
| 2025/02/19 | 12,470.0 | 12,630.0 | 12,470.0 | 12,560.0 | 12,560.0 | 9,300 |
| 2025/02/18 | 12,420.0 | 12,580.0 | 12,300.0 | 12,470.0 | 12,470.0 | 14,700 |
| 2025/02/17 | 12,690.0 | 12,770.0 | 12,470.0 | 12,490.0 | 12,490.0 | 15,800 |
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。
