11,853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) |
|---|---|---|---|---|---|---|
| 2025/06/24 | 14,180.0 | 14,200.0 | 14,010.0 | 14,030.0 | 14,030.0 | 15,600 |
| 2025/06/23 | 14,100.0 | 14,180.0 | 14,020.0 | 14,110.0 | 14,110.0 | 15,900 |
| 2025/06/20 | 13,930.0 | 14,200.0 | 13,910.0 | 14,190.0 | 14,190.0 | 108,500 |
| 2025/06/19 | 14,000.0 | 14,080.0 | 13,910.0 | 14,040.0 | 14,040.0 | 19,600 |
| 2025/06/18 | 13,550.0 | 14,040.0 | 13,550.0 | 13,960.0 | 13,960.0 | 31,100 |
| 2025/06/17 | 13,760.0 | 14,020.0 | 13,520.0 | 13,700.0 | 13,700.0 | 44,300 |
| 2025/06/16 | 13,770.0 | 13,770.0 | 13,410.0 | 13,580.0 | 13,580.0 | 34,800 |
| 2025/06/13 | 13,730.0 | 13,900.0 | 13,150.0 | 13,600.0 | 13,600.0 | 66,300 |
| 2025/06/12 | 13,720.0 | 13,880.0 | 13,710.0 | 13,880.0 | 13,880.0 | 16,900 |
| 2025/06/11 | 13,770.0 | 13,820.0 | 13,640.0 | 13,720.0 | 13,720.0 | 19,800 |
| 2025/06/10 | 13,700.0 | 13,830.0 | 13,700.0 | 13,770.0 | 13,770.0 | 17,700 |
| 2025/06/09 | 13,730.0 | 13,780.0 | 13,680.0 | 13,700.0 | 13,700.0 | 15,700 |
| 2025/06/06 | 13,680.0 | 13,810.0 | 13,680.0 | 13,800.0 | 13,800.0 | 14,900 |
| 2025/06/05 | 13,500.0 | 13,790.0 | 13,480.0 | 13,680.0 | 13,680.0 | 27,300 |
| 2025/06/04 | 13,500.0 | 13,620.0 | 13,410.0 | 13,470.0 | 13,470.0 | 12,600 |
| 2025/06/03 | 13,500.0 | 13,570.0 | 13,370.0 | 13,520.0 | 13,520.0 | 16,500 |
| 2025/06/02 | 13,320.0 | 13,530.0 | 13,320.0 | 13,500.0 | 13,500.0 | 16,900 |
| 2025/05/30 | 13,300.0 | 13,490.0 | 13,290.0 | 13,420.0 | 13,420.0 | 21,600 |
| 2025/05/29 | 13,320.0 | 13,440.0 | 13,280.0 | 13,370.0 | 13,370.0 | 22,000 |
| 2025/05/28 | 13,330.0 | 13,530.0 | 13,290.0 | 13,380.0 | 13,380.0 | 27,400 |
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。
