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) |
|---|---|---|---|---|---|---|
| 2018/02/07 | 11,830.0 | 12,050.0 | 11,580.0 | 11,580.0 | 11,580.0 | 72,800 |
| 2018/02/06 | 11,930.0 | 11,970.0 | 11,240.0 | 11,530.0 | 11,530.0 | 89,700 |
| 2018/02/05 | 12,600.0 | 12,670.0 | 12,280.0 | 12,310.0 | 12,310.0 | 55,800 |
| 2018/02/02 | 12,500.0 | 12,790.0 | 12,320.0 | 12,780.0 | 12,780.0 | 86,000 |
| 2018/02/01 | 12,590.0 | 12,630.0 | 12,490.0 | 12,620.0 | 12,620.0 | 65,700 |
| 2018/01/31 | 12,610.0 | 12,800.0 | 12,540.0 | 12,540.0 | 12,540.0 | 64,900 |
| 2018/01/30 | 13,000.0 | 13,000.0 | 12,660.0 | 12,690.0 | 12,690.0 | 82,100 |
| 2018/01/29 | 13,270.0 | 13,330.0 | 13,020.0 | 13,030.0 | 13,030.0 | 55,900 |
| 2018/01/26 | 13,430.0 | 13,520.0 | 13,240.0 | 13,240.0 | 13,240.0 | 62,200 |
| 2018/01/25 | 13,380.0 | 13,570.0 | 13,360.0 | 13,450.0 | 13,450.0 | 57,700 |
| 2018/01/24 | 13,440.0 | 13,570.0 | 13,360.0 | 13,430.0 | 13,430.0 | 64,300 |
| 2018/01/23 | 13,360.0 | 13,510.0 | 13,340.0 | 13,430.0 | 13,430.0 | 55,700 |
| 2018/01/22 | 13,420.0 | 13,440.0 | 13,310.0 | 13,360.0 | 13,360.0 | 42,900 |
| 2018/01/19 | 13,460.0 | 13,720.0 | 13,460.0 | 13,500.0 | 13,500.0 | 55,700 |
| 2018/01/18 | 13,830.0 | 13,850.0 | 13,570.0 | 13,570.0 | 13,570.0 | 51,400 |
| 2018/01/17 | 13,520.0 | 13,840.0 | 13,490.0 | 13,740.0 | 13,740.0 | 70,300 |
| 2018/01/16 | 13,400.0 | 13,500.0 | 13,310.0 | 13,500.0 | 13,500.0 | 24,000 |
| 2018/01/15 | 13,320.0 | 13,530.0 | 13,320.0 | 13,400.0 | 13,400.0 | 39,000 |
| 2018/01/12 | 13,390.0 | 13,410.0 | 13,260.0 | 13,280.0 | 13,280.0 | 40,500 |
| 2018/01/11 | 13,390.0 | 13,480.0 | 13,280.0 | 13,480.0 | 13,480.0 | 52,700 |
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。
