11,804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) |
|---|---|---|---|---|---|---|
| 2024/02/27 | 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 |
| 2024/02/19 | 9,620.0 | 9,670.0 | 9,580.0 | 9,600.0 | 9,600.0 | 6,400 |
| 2024/02/16 | 9,580.0 | 9,660.0 | 9,550.0 | 9,620.0 | 9,620.0 | 22,700 |
| 2024/02/15 | 9,460.0 | 9,520.0 | 9,330.0 | 9,520.0 | 9,520.0 | 23,300 |
| 2024/02/14 | 9,580.0 | 9,610.0 | 9,440.0 | 9,470.0 | 9,470.0 | 18,700 |
| 2024/02/13 | 9,590.0 | 9,650.0 | 9,520.0 | 9,620.0 | 9,620.0 | 17,500 |
| 2024/02/09 | 9,620.0 | 9,630.0 | 9,460.0 | 9,480.0 | 9,480.0 | 19,500 |
| 2024/02/08 | 9,520.0 | 9,620.0 | 9,440.0 | 9,600.0 | 9,600.0 | 17,700 |
| 2024/02/07 | 9,410.0 | 9,560.0 | 9,410.0 | 9,560.0 | 9,560.0 | 12,300 |
| 2024/02/06 | 9,580.0 | 9,580.0 | 9,430.0 | 9,510.0 | 9,510.0 | 17,400 |
| 2024/02/05 | 9,640.0 | 9,660.0 | 9,550.0 | 9,610.0 | 9,610.0 | 19,300 |
| 2024/02/02 | 9,500.0 | 9,590.0 | 9,490.0 | 9,560.0 | 9,560.0 | 14,300 |
| 2024/02/01 | 9,440.0 | 9,540.0 | 9,390.0 | 9,490.0 | 9,490.0 | 18,500 |
| 2024/01/31 | 9,560.0 | 9,600.0 | 9,350.0 | 9,490.0 | 9,490.0 | 32,300 |
| 2024/01/30 | 9,450.0 | 9,550.0 | 9,410.0 | 9,500.0 | 9,500.0 | 130,200 |
| 2024/01/29 | 9,340.0 | 9,430.0 | 9,270.0 | 9,420.0 | 9,420.0 | 29,200 |
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。
