11,835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) |
|---|---|---|---|---|---|---|
| 2022/01/17 | 9,650.0 | 9,670.0 | 9,500.0 | 9,550.0 | 9,550.0 | 25,300 |
| 2022/01/14 | 9,570.0 | 9,690.0 | 9,520.0 | 9,630.0 | 9,630.0 | 32,600 |
| 2022/01/13 | 9,600.0 | 9,700.0 | 9,560.0 | 9,640.0 | 9,640.0 | 23,300 |
| 2022/01/12 | 9,310.0 | 9,670.0 | 9,310.0 | 9,640.0 | 9,640.0 | 41,100 |
| 2022/01/11 | 9,370.0 | 9,420.0 | 9,210.0 | 9,290.0 | 9,290.0 | 31,000 |
| 2022/01/07 | 9,490.0 | 9,510.0 | 9,200.0 | 9,330.0 | 9,330.0 | 31,100 |
| 2022/01/06 | 9,700.0 | 9,850.0 | 9,440.0 | 9,450.0 | 9,450.0 | 43,700 |
| 2022/01/05 | 9,750.0 | 9,750.0 | 9,590.0 | 9,670.0 | 9,670.0 | 20,800 |
| 2022/01/04 | 9,500.0 | 9,630.0 | 9,490.0 | 9,600.0 | 9,600.0 | 17,900 |
| 2021/12/30 | 9,410.0 | 9,590.0 | 9,400.0 | 9,450.0 | 9,450.0 | 21,300 |
| 2021/12/29 | 9,430.0 | 9,550.0 | 9,390.0 | 9,520.0 | 9,520.0 | 32,700 |
| 2021/12/28 | 9,180.0 | 9,340.0 | 9,140.0 | 9,330.0 | 9,330.0 | 18,600 |
| 2021/12/27 | 9,220.0 | 9,220.0 | 9,030.0 | 9,100.0 | 9,100.0 | 14,400 |
| 2021/12/24 | 9,350.0 | 9,350.0 | 9,220.0 | 9,220.0 | 9,220.0 | 11,000 |
| 2021/12/23 | 9,300.0 | 9,330.0 | 9,250.0 | 9,250.0 | 9,250.0 | 10,000 |
| 2021/12/22 | 9,170.0 | 9,290.0 | 9,170.0 | 9,260.0 | 9,260.0 | 13,600 |
| 2021/12/21 | 9,200.0 | 9,250.0 | 9,120.0 | 9,160.0 | 9,160.0 | 11,900 |
| 2021/12/20 | 9,240.0 | 9,260.0 | 9,090.0 | 9,090.0 | 9,090.0 | 15,700 |
| 2021/12/17 | 9,380.0 | 9,420.0 | 9,270.0 | 9,310.0 | 9,310.0 | 28,700 |
| 2021/12/16 | 9,290.0 | 9,400.0 | 9,240.0 | 9,380.0 | 9,380.0 | 24,800 |
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。
