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) |
|---|---|---|---|---|---|---|
| 2018/04/06 | 10,900.0 | 11,150.0 | 10,830.0 | 10,910.0 | 10,910.0 | 101,300 |
| 2018/04/05 | 10,830.0 | 10,890.0 | 10,640.0 | 10,830.0 | 10,830.0 | 63,000 |
| 2018/04/04 | 10,740.0 | 10,860.0 | 10,660.0 | 10,770.0 | 10,770.0 | 64,400 |
| 2018/04/03 | 10,420.0 | 10,840.0 | 10,410.0 | 10,780.0 | 10,780.0 | 63,600 |
| 2018/04/02 | 10,840.0 | 10,840.0 | 10,580.0 | 10,590.0 | 10,590.0 | 41,200 |
| 2018/03/30 | 10,620.0 | 10,720.0 | 10,480.0 | 10,710.0 | 10,710.0 | 51,200 |
| 2018/03/29 | 10,610.0 | 10,660.0 | 10,370.0 | 10,530.0 | 10,530.0 | 44,100 |
| 2018/03/28 | 10,210.0 | 10,520.0 | 10,120.0 | 10,490.0 | 10,490.0 | 49,200 |
| 2018/03/27 | 10,360.0 | 10,400.0 | 10,250.0 | 10,400.0 | 10,400.0 | 48,800 |
| 2018/03/26 | 10,020.0 | 10,150.0 | 9,920.0 | 10,150.0 | 10,150.0 | 62,400 |
| 2018/03/23 | 10,200.0 | 10,290.0 | 10,110.0 | 10,120.0 | 10,120.0 | 71,300 |
| 2018/03/22 | 10,360.0 | 10,620.0 | 10,360.0 | 10,600.0 | 10,600.0 | 56,800 |
| 2018/03/20 | 10,310.0 | 10,470.0 | 10,240.0 | 10,420.0 | 10,420.0 | 49,400 |
| 2018/03/19 | 10,420.0 | 10,610.0 | 10,330.0 | 10,370.0 | 10,370.0 | 55,700 |
| 2018/03/16 | 10,670.0 | 10,850.0 | 10,460.0 | 10,480.0 | 10,480.0 | 72,300 |
| 2018/03/15 | 10,400.0 | 10,860.0 | 10,400.0 | 10,720.0 | 10,720.0 | 113,700 |
| 2018/03/14 | 11,270.0 | 11,520.0 | 10,350.0 | 10,440.0 | 10,440.0 | 209,100 |
| 2018/03/13 | 11,640.0 | 11,740.0 | 11,460.0 | 11,570.0 | 11,570.0 | 54,700 |
| 2018/03/12 | 11,760.0 | 11,900.0 | 11,640.0 | 11,770.0 | 11,770.0 | 40,700 |
| 2018/03/09 | 11,640.0 | 11,790.0 | 11,470.0 | 11,520.0 | 11,520.0 | 40,400 |
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。
