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) |
|---|---|---|---|---|---|---|
| 2018/06/06 | 10,510.0 | 10,520.0 | 10,330.0 | 10,380.0 | 10,380.0 | 46,800 |
| 2018/06/05 | 10,600.0 | 10,670.0 | 10,460.0 | 10,520.0 | 10,520.0 | 34,300 |
| 2018/06/04 | 10,520.0 | 10,600.0 | 10,470.0 | 10,530.0 | 10,530.0 | 41,900 |
| 2018/06/01 | 10,360.0 | 10,480.0 | 10,350.0 | 10,430.0 | 10,430.0 | 33,100 |
| 2018/05/31 | 10,500.0 | 10,540.0 | 10,380.0 | 10,380.0 | 10,380.0 | 41,500 |
| 2018/05/30 | 10,480.0 | 10,590.0 | 10,330.0 | 10,480.0 | 10,480.0 | 36,200 |
| 2018/05/29 | 10,770.0 | 10,770.0 | 10,510.0 | 10,610.0 | 10,610.0 | 27,900 |
| 2018/05/28 | 10,450.0 | 10,760.0 | 10,430.0 | 10,750.0 | 10,750.0 | 58,200 |
| 2018/05/25 | 10,490.0 | 10,490.0 | 10,300.0 | 10,450.0 | 10,450.0 | 55,800 |
| 2018/05/24 | 10,680.0 | 10,680.0 | 10,520.0 | 10,580.0 | 10,580.0 | 27,300 |
| 2018/05/23 | 10,600.0 | 10,690.0 | 10,520.0 | 10,680.0 | 10,680.0 | 45,700 |
| 2018/05/22 | 10,770.0 | 10,780.0 | 10,670.0 | 10,710.0 | 10,710.0 | 19,600 |
| 2018/05/21 | 10,730.0 | 10,800.0 | 10,650.0 | 10,790.0 | 10,790.0 | 33,700 |
| 2018/05/18 | 10,800.0 | 10,800.0 | 10,680.0 | 10,730.0 | 10,730.0 | 34,600 |
| 2018/05/17 | 10,840.0 | 10,860.0 | 10,750.0 | 10,800.0 | 10,800.0 | 31,500 |
| 2018/05/16 | 10,740.0 | 10,820.0 | 10,670.0 | 10,750.0 | 10,750.0 | 37,400 |
| 2018/05/15 | 10,830.0 | 10,910.0 | 10,760.0 | 10,820.0 | 10,820.0 | 30,800 |
| 2018/05/14 | 10,830.0 | 10,840.0 | 10,700.0 | 10,830.0 | 10,830.0 | 30,800 |
| 2018/05/11 | 10,560.0 | 10,870.0 | 10,530.0 | 10,850.0 | 10,850.0 | 53,200 |
| 2018/05/10 | 10,770.0 | 10,770.0 | 10,570.0 | 10,620.0 | 10,620.0 | 35,500 |
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。
