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) |
|---|---|---|---|---|---|---|
| 2017/12/07 | 13,870.0 | 14,490.0 | 13,860.0 | 14,450.0 | 14,450.0 | 53,200 |
| 2017/12/06 | 14,080.0 | 14,140.0 | 13,840.0 | 13,890.0 | 13,890.0 | 34,500 |
| 2017/12/05 | 13,990.0 | 14,130.0 | 13,920.0 | 14,090.0 | 14,090.0 | 20,100 |
| 2017/12/04 | 14,100.0 | 14,220.0 | 13,950.0 | 13,970.0 | 13,970.0 | 22,700 |
| 2017/12/01 | 14,060.0 | 14,110.0 | 13,980.0 | 14,010.0 | 14,010.0 | 24,300 |
| 2017/11/30 | 13,950.0 | 14,120.0 | 13,830.0 | 14,090.0 | 14,090.0 | 49,000 |
| 2017/11/29 | 14,090.0 | 14,120.0 | 13,810.0 | 13,840.0 | 13,840.0 | 30,600 |
| 2017/11/28 | 13,910.0 | 14,150.0 | 13,910.0 | 14,020.0 | 14,020.0 | 26,400 |
| 2017/11/27 | 13,990.0 | 13,990.0 | 13,880.0 | 13,910.0 | 13,910.0 | 24,700 |
| 2017/11/24 | 13,860.0 | 14,230.0 | 13,820.0 | 14,000.0 | 14,000.0 | 46,500 |
| 2017/11/22 | 13,900.0 | 13,920.0 | 13,710.0 | 13,820.0 | 13,820.0 | 24,100 |
| 2017/11/21 | 13,710.0 | 13,870.0 | 13,700.0 | 13,820.0 | 13,820.0 | 34,900 |
| 2017/11/20 | 13,380.0 | 13,680.0 | 13,360.0 | 13,680.0 | 13,680.0 | 35,200 |
| 2017/11/17 | 13,570.0 | 13,570.0 | 13,380.0 | 13,430.0 | 13,430.0 | 37,600 |
| 2017/11/16 | 13,120.0 | 13,520.0 | 13,100.0 | 13,440.0 | 13,440.0 | 38,500 |
| 2017/11/15 | 13,390.0 | 13,430.0 | 13,090.0 | 13,150.0 | 13,150.0 | 52,600 |
| 2017/11/14 | 13,450.0 | 13,520.0 | 13,390.0 | 13,440.0 | 13,440.0 | 41,400 |
| 2017/11/13 | 13,600.0 | 13,610.0 | 13,440.0 | 13,460.0 | 13,460.0 | 35,200 |
| 2017/11/10 | 13,500.0 | 13,690.0 | 13,440.0 | 13,660.0 | 13,660.0 | 44,500 |
| 2017/11/09 | 13,700.0 | 13,820.0 | 13,490.0 | 13,620.0 | 13,620.0 | 79,500 |
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。
