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) |
|---|---|---|---|---|---|---|
| 2021/05/24 | 9,590.0 | 9,820.0 | 9,570.0 | 9,740.0 | 9,740.0 | 39,500 |
| 2021/05/21 | 9,790.0 | 9,790.0 | 9,600.0 | 9,700.0 | 9,700.0 | 24,200 |
| 2021/05/20 | 9,470.0 | 9,750.0 | 9,470.0 | 9,700.0 | 9,700.0 | 29,600 |
| 2021/05/19 | 9,420.0 | 9,500.0 | 9,380.0 | 9,500.0 | 9,500.0 | 14,000 |
| 2021/05/18 | 9,360.0 | 9,560.0 | 9,360.0 | 9,470.0 | 9,470.0 | 16,800 |
| 2021/05/17 | 9,480.0 | 9,500.0 | 9,410.0 | 9,430.0 | 9,430.0 | 13,900 |
| 2021/05/14 | 9,450.0 | 9,540.0 | 9,420.0 | 9,430.0 | 9,430.0 | 25,300 |
| 2021/05/13 | 9,420.0 | 9,510.0 | 9,330.0 | 9,340.0 | 9,340.0 | 35,800 |
| 2021/05/12 | 9,790.0 | 9,790.0 | 9,550.0 | 9,570.0 | 9,570.0 | 42,600 |
| 2021/05/11 | 9,960.0 | 10,020.0 | 9,820.0 | 9,870.0 | 9,870.0 | 37,500 |
| 2021/05/10 | 9,980.0 | 10,080.0 | 9,930.0 | 9,930.0 | 9,930.0 | 28,100 |
| 2021/05/07 | 9,870.0 | 9,980.0 | 9,820.0 | 9,970.0 | 9,970.0 | 27,200 |
| 2021/05/06 | 9,790.0 | 10,060.0 | 9,790.0 | 9,870.0 | 9,870.0 | 53,900 |
| 2021/04/30 | 9,750.0 | 9,910.0 | 9,710.0 | 9,760.0 | 9,760.0 | 62,200 |
| 2021/04/28 | 9,750.0 | 9,930.0 | 9,650.0 | 9,710.0 | 9,710.0 | 222,600 |
| 2021/04/27 | 10,210.0 | 10,210.0 | 9,940.0 | 9,970.0 | 9,970.0 | 278,500 |
| 2021/04/26 | 10,240.0 | 10,280.0 | 10,000.0 | 10,240.0 | 10,240.0 | 140,200 |
| 2021/04/23 | 10,450.0 | 10,450.0 | 10,200.0 | 10,220.0 | 10,220.0 | 247,600 |
| 2021/04/22 | 10,520.0 | 10,520.0 | 10,310.0 | 10,360.0 | 10,360.0 | 50,900 |
| 2021/04/21 | 10,370.0 | 10,540.0 | 10,370.0 | 10,390.0 | 10,390.0 | 48,200 |
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。
