11,886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) |
|---|---|---|---|---|---|---|
| 2017/07/12 | 13,840.0 | 13,890.0 | 13,670.0 | 13,680.0 | 13,680.0 | 55,800 |
| 2017/07/11 | 13,980.0 | 13,980.0 | 13,830.0 | 13,920.0 | 13,920.0 | 42,500 |
| 2017/07/10 | 13,750.0 | 13,980.0 | 13,700.0 | 13,860.0 | 13,860.0 | 42,400 |
| 2017/07/07 | 13,570.0 | 13,710.0 | 13,510.0 | 13,630.0 | 13,630.0 | 56,100 |
| 2017/07/06 | 13,500.0 | 13,790.0 | 13,500.0 | 13,720.0 | 13,720.0 | 72,400 |
| 2017/07/05 | 13,400.0 | 13,540.0 | 13,300.0 | 13,480.0 | 13,480.0 | 82,000 |
| 2017/07/04 | 13,850.0 | 13,870.0 | 13,490.0 | 13,520.0 | 13,520.0 | 66,500 |
| 2017/07/03 | 13,800.0 | 14,050.0 | 13,680.0 | 13,760.0 | 13,760.0 | 170,500 |
| 2017/06/30 | 13,900.0 | 14,020.0 | 13,740.0 | 13,820.0 | 13,820.0 | 109,500 |
| 2017/06/29 | 14,120.0 | 14,120.0 | 13,940.0 | 14,030.0 | 14,030.0 | 54,800 |
| 2017/06/28 | 14,030.0 | 14,140.0 | 13,840.0 | 14,010.0 | 14,010.0 | 162,200 |
| 2017/06/27 | 14,490.0 | 14,490.0 | 13,790.0 | 14,180.0 | 14,180.0 | 154,800 |
| 2017/06/26 | 13,890.0 | 14,190.0 | 13,860.0 | 14,190.0 | 14,190.0 | 93,300 |
| 2017/06/23 | 13,770.0 | 13,970.0 | 13,650.0 | 13,900.0 | 13,900.0 | 129,400 |
| 2017/06/22 | 13,800.0 | 13,860.0 | 13,620.0 | 13,800.0 | 13,800.0 | 106,400 |
| 2017/06/21 | 13,500.0 | 13,820.0 | 13,290.0 | 13,800.0 | 13,800.0 | 144,700 |
| 2017/06/20 | 13,040.0 | 13,560.0 | 13,010.0 | 13,510.0 | 13,510.0 | 165,000 |
| 2017/06/19 | 12,620.0 | 12,900.0 | 12,620.0 | 12,880.0 | 12,880.0 | 80,800 |
| 2017/06/16 | 12,440.0 | 12,670.0 | 12,240.0 | 12,620.0 | 12,620.0 | 124,100 |
| 2017/06/15 | 11,700.0 | 12,430.0 | 11,700.0 | 12,390.0 | 12,390.0 | 184,200 |
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。
