1,926円
東亜建設工業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) |
|---|---|---|---|---|---|---|
| 2020/01/24 | 1,691.0 | 1,695.0 | 1,668.0 | 1,682.0 | 1,682.0 | 86,300 |
| 2020/01/23 | 1,700.0 | 1,700.0 | 1,668.0 | 1,696.0 | 1,696.0 | 121,100 |
| 2020/01/22 | 1,695.0 | 1,707.0 | 1,685.0 | 1,701.0 | 1,701.0 | 126,400 |
| 2020/01/21 | 1,712.0 | 1,713.0 | 1,688.0 | 1,695.0 | 1,695.0 | 158,200 |
| 2020/01/20 | 1,709.0 | 1,719.0 | 1,698.0 | 1,700.0 | 1,700.0 | 117,500 |
| 2020/01/17 | 1,673.0 | 1,717.0 | 1,673.0 | 1,700.0 | 1,700.0 | 203,100 |
| 2020/01/16 | 1,673.0 | 1,688.0 | 1,664.0 | 1,673.0 | 1,673.0 | 129,600 |
| 2020/01/15 | 1,644.0 | 1,675.0 | 1,644.0 | 1,669.0 | 1,669.0 | 141,600 |
| 2020/01/14 | 1,665.0 | 1,671.0 | 1,643.0 | 1,655.0 | 1,655.0 | 175,700 |
| 2020/01/10 | 1,666.0 | 1,678.0 | 1,651.0 | 1,660.0 | 1,660.0 | 120,300 |
| 2020/01/09 | 1,671.0 | 1,711.0 | 1,657.0 | 1,662.0 | 1,662.0 | 197,100 |
| 2020/01/08 | 1,648.0 | 1,663.0 | 1,621.0 | 1,644.0 | 1,644.0 | 234,300 |
| 2020/01/07 | 1,650.0 | 1,668.0 | 1,639.0 | 1,655.0 | 1,655.0 | 131,200 |
| 2020/01/06 | 1,620.0 | 1,650.0 | 1,607.0 | 1,643.0 | 1,643.0 | 226,100 |
| 2019/12/30 | 1,650.0 | 1,666.0 | 1,641.0 | 1,651.0 | 1,651.0 | 107,700 |
| 2019/12/27 | 1,647.0 | 1,663.0 | 1,641.0 | 1,654.0 | 1,654.0 | 121,400 |
| 2019/12/26 | 1,648.0 | 1,657.0 | 1,636.0 | 1,645.0 | 1,645.0 | 105,400 |
| 2019/12/25 | 1,650.0 | 1,659.0 | 1,637.0 | 1,649.0 | 1,649.0 | 103,100 |
| 2019/12/24 | 1,670.0 | 1,676.0 | 1,635.0 | 1,654.0 | 1,654.0 | 78,700 |
| 2019/12/23 | 1,678.0 | 1,684.0 | 1,656.0 | 1,657.0 | 1,657.0 | 101,400 |
東亜建設工業 あなたの予想は？
- 最近見た銘柄
