日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

東建コーポレーション(1766)の株価時系列情報

東建コーポレーションの株価(初値・高値・安値・終値・出来高)時系列情報

日付 初値 高値 安値 終値 出来高
2017/04/27 8,730 8,830 8,710 8,830 82,000
2017/04/26 8,810 8,830 8,650 8,700 195,300
2017/04/25 8,900 8,950 8,850 8,940 369,800
2017/04/24 8,810 8,920 8,790 8,890 135,700
2017/04/21 8,810 8,850 8,760 8,810 63,800
2017/04/20 8,740 8,790 8,680 8,750 123,900
2017/04/19 8,540 8,770 8,540 8,710 105,700
2017/04/18 8,550 8,630 8,550 8,610 54,900
2017/04/17 8,360 8,480 8,320 8,480 44,900
2017/04/14 8,420 8,440 8,380 8,400 32,900
2017/04/13 8,500 8,510 8,450 8,470 38,500
2017/04/12 8,530 8,580 8,510 8,530 42,200
2017/04/11 8,600 8,640 8,540 8,580 40,000
2017/04/10 8,640 8,690 8,580 8,640 38,500
2017/04/07 8,520 8,640 8,510 8,540 41,200
2017/04/06 8,660 8,690 8,480 8,480 46,300
2017/04/05 8,740 8,810 8,670 8,680 45,800
2017/04/04 8,800 8,890 8,740 8,770 39,900
2017/04/03 8,750 8,890 8,740 8,830 39,000
2017/03/31 8,820 8,910 8,750 8,750 44,200
2017/03/30 8,880 8,890 8,820 8,820 37,100
2017/03/29 8,990 9,010 8,850 8,910 50,500
2017/03/28 8,840 8,920 8,820 8,910 31,500
2017/03/27 8,920 8,970 8,800 8,810 36,200
2017/03/24 8,770 8,960 8,730 8,930 40,700
2017/03/23 8,770 8,790 8,660 8,770 22,100
2017/03/22 8,900 8,960 8,780 8,780 36,700
2017/03/21 8,880 9,030 8,850 9,000 46,900
2017/03/17 8,720 8,830 8,670 8,830 39,800
2017/03/16 8,600 8,760 8,540 8,740 39,000
2017/03/15 8,540 8,770 8,260 8,710 118,400
2017/03/14 8,430 8,440 8,370 8,400 10,100
2017/03/13 8,280 8,460 8,280 8,430 22,200
2017/03/10 8,350 8,390 8,320 8,360 27,800
2017/03/09 8,260 8,330 8,240 8,310 17,800
2017/03/08 8,160 8,260 8,120 8,260 22,700
2017/03/07 8,180 8,210 8,130 8,180 19,500
2017/03/06 8,160 8,230 8,150 8,210 12,200
2017/03/03 8,290 8,310 8,200 8,240 16,200
2017/03/02 8,450 8,450 8,260 8,340 33,300
2017/03/01 8,150 8,370 8,140 8,330 41,000
2017/02/28 8,180 8,220 8,070 8,070 31,900
2017/02/27 8,100 8,140 8,010 8,090 25,500
2017/02/24 8,130 8,210 8,080 8,140 31,100
2017/02/23 8,040 8,130 8,030 8,130 21,600
2017/02/22 8,080 8,080 7,940 7,970 33,000
2017/02/21 8,010 8,090 8,010 8,080 13,000
2017/02/20 8,040 8,060 7,980 8,020 18,700
2017/02/17 8,100 8,140 8,040 8,100 23,100
2017/02/16 8,080 8,110 8,040 8,090 16,000
2017/02/15 8,120 8,140 8,050 8,070 28,400
2017/02/14 8,120 8,120 7,990 8,020 24,300
2017/02/13 8,140 8,150 8,040 8,090 26,300
2017/02/10 8,000 8,090 8,000 8,070 25,000
2017/02/09 7,910 8,040 7,910 8,010 21,000
2017/02/08 8,020 8,020 7,910 7,960 14,100
2017/02/07 8,000 8,020 7,950 7,950 11,500
2017/02/06 8,050 8,060 7,940 8,010 17,600
2017/02/03 7,950 7,990 7,870 7,900 29,200
2017/02/02 8,160 8,160 7,950 7,980 24,600
2017/02/01 8,000 8,170 7,930 8,160 31,700
2017/01/31 7,950 8,030 7,930 7,980 39,000
2017/01/30 8,050 8,080 7,990 8,060 75,400
2017/01/27 8,090 8,090 7,990 8,050 21,700
2017/01/26 8,010 8,030 7,920 8,000 24,500
2017/01/25 8,100 8,100 7,900 7,950 35,200
2017/01/24 7,970 8,070 7,960 8,030 38,200
2017/01/23 8,010 8,010 7,900 7,950 22,200
2017/01/20 8,080 8,110 7,990 8,050 24,700
2017/01/19 8,080 8,160 8,070 8,100 24,200
2017/01/18 8,080 8,150 7,990 8,150 29,700
2017/01/17 8,200 8,200 8,070 8,080 25,900
2017/01/16 8,260 8,290 8,170 8,260 30,600
2017/01/13 8,120 8,360 8,120 8,340 43,900
2017/01/12 8,290 8,300 8,040 8,180 89,200
2017/01/11 8,420 8,420 8,320 8,380 28,500
2017/01/10 8,390 8,490 8,360 8,410 28,400
2017/01/06 8,440 8,520 8,440 8,500 20,000
2017/01/05 8,560 8,610 8,500 8,540 24,300
2017/01/04 8,330 8,580 8,330 8,580 55,900
2016/12/30 8,310 8,360 8,260 8,310 25,200
2016/12/29 8,370 8,400 8,260 8,400 38,400
2016/12/28 8,480 8,510 8,430 8,480 24,600
2016/12/27 8,540 8,570 8,460 8,480 23,300
2016/12/26 8,480 8,570 8,480 8,540 11,700
2016/12/22 8,520 8,610 8,480 8,580 31,500
2016/12/21 8,700 8,720 8,480 8,570 56,000
2016/12/20 8,610 8,690 8,590 8,680 44,600
2016/12/19 8,520 8,590 8,420 8,580 41,100
2016/12/16 8,400 8,590 8,350 8,580 61,900
2016/12/15 8,420 8,420 8,200 8,310 50,500
2016/12/14 8,400 8,680 8,350 8,420 100,400
2016/12/13 8,180 8,270 8,150 8,260 32,200
2016/12/12 8,080 8,210 8,050 8,130 31,300
2016/12/09 8,130 8,180 8,080 8,110 35,300
2016/12/08 8,150 8,210 7,960 8,100 46,400
2016/12/07 8,050 8,130 7,970 8,100 37,800
2016/12/06 7,910 7,970 7,890 7,970 38,900
2016/12/05 7,840 7,900 7,690 7,780 34,900
2016/12/02 7,920 7,960 7,810 7,920 25,300
2016/12/01 7,950 7,990 7,900 7,950 59,000
2016/11/30 7,740 7,920 7,720 7,920 41,300
2016/11/29 7,840 7,860 7,730 7,740 21,400
2016/11/28 7,670 7,830 7,610 7,810 37,400
2016/11/25 7,690 7,710 7,590 7,640 29,800
2016/11/24 7,740 7,740 7,670 7,690 11,400
2016/11/22 7,610 7,700 7,580 7,680 16,600
2016/11/21 7,600 7,650 7,600 7,630 19,200
2016/11/18 7,600 7,650 7,580 7,600 21,600
2016/11/17 7,530 7,600 7,500 7,560 21,600
2016/11/16 7,480 7,530 7,450 7,530 19,000
2016/11/15 7,480 7,500 7,400 7,460 23,000
2016/11/14 7,420 7,480 7,410 7,460 24,100
2016/11/11 7,530 7,540 7,310 7,350 46,600
2016/11/10 7,480 7,500 7,370 7,470 36,800
2016/11/09 7,420 7,540 7,080 7,130 42,700
2016/11/08 7,490 7,490 7,410 7,460 16,800
2016/11/07 7,490 7,490 7,390 7,470 27,800
2016/11/04 7,580 7,580 7,370 7,380 55,800
2016/11/02 7,680 7,700 7,590 7,640 28,600
2016/11/01 7,600 7,690 7,570 7,680 23,300
2016/10/31 7,580 7,630 7,560 7,590 22,100
2016/10/28 7,740 7,780 7,600 7,610 38,700
2016/10/27 7,620 7,780 7,590 7,710 80,600
2016/10/26 7,460 7,600 7,460 7,580 172,100
2016/10/25 7,560 7,600 7,550 7,590 56,000
2016/10/24 7,630 7,630 7,550 7,570 57,300
2016/10/21 7,680 7,710 7,610 7,630 49,500
2016/10/20 7,620 7,690 7,610 7,680 34,700
2016/10/19 7,610 7,660 7,580 7,610 40,000
2016/10/18 7,550 7,610 7,540 7,570 29,400
2016/10/17 7,510 7,590 7,510 7,570 37,500
2016/10/14 7,500 7,530 7,460 7,510 33,700
2016/10/13 7,410 7,500 7,410 7,440 37,500
2016/10/12 7,440 7,460 7,390 7,410 46,500
2016/10/11 7,490 7,510 7,440 7,460 28,300
2016/10/07 7,560 7,580 7,470 7,510 31,500
2016/10/06 7,550 7,590 7,520 7,540 24,700
2016/10/05 7,530 7,600 7,470 7,560 31,900
2016/10/04 7,550 7,550 7,440 7,470 36,500
2016/10/03 7,540 7,580 7,450 7,480 29,300
2016/09/30 7,450 7,540 7,410 7,510 40,900
2016/09/29 7,640 7,710 7,570 7,580 35,200
2016/09/28 7,680 7,720 7,610 7,680 22,500
2016/09/27 7,500 7,660 7,470 7,660 32,500
2016/09/26 7,630 7,710 7,560 7,570 20,200
2016/09/23 7,660 7,660 7,580 7,630 27,300
2016/09/21 7,490 7,680 7,420 7,660 31,600
2016/09/20 7,500 7,570 7,440 7,460 23,700
2016/09/16 7,520 7,540 7,400 7,460 43,900
2016/09/15 7,680 7,710 7,600 7,610 17,700
2016/09/14 7,650 7,760 7,650 7,730 26,900
2016/09/13 7,550 7,760 7,540 7,720 45,500
2016/09/12 7,480 7,540 7,380 7,440 52,000
2016/09/09 7,760 7,870 7,670 7,710 30,900
2016/09/08 7,890 7,910 7,820 7,860 23,000
2016/09/07 7,800 7,880 7,730 7,810 29,300
2016/09/06 7,690 7,970 7,680 7,950 14,900
2016/09/05 7,800 7,860 7,710 7,750 14,400
2016/09/02 7,600 7,800 7,570 7,790 34,500
2016/09/01 7,530 7,620 7,450 7,530 19,300
2016/08/31 7,430 7,640 7,420 7,630 32,800
2016/08/30 7,630 7,640 7,370 7,410 36,400
2016/08/29 7,730 7,760 7,630 7,730 9,400
2016/08/26 7,670 7,670 7,590 7,620 14,900
2016/08/25 7,740 7,780 7,650 7,680 17,700
2016/08/24 7,690 7,770 7,670 7,740 14,200
2016/08/23 7,690 7,770 7,660 7,690 19,000
2016/08/22 7,830 7,830 7,720 7,790 8,000
2016/08/19 7,630 7,770 7,630 7,710 21,500
2016/08/18 7,800 7,810 7,660 7,680 26,300
2016/08/17 7,960 7,960 7,800 7,860 29,900
2016/08/16 8,120 8,200 8,000 8,000 18,400
2016/08/15 8,260 8,280 8,160 8,220 14,400
2016/08/12 8,340 8,400 8,220 8,250 18,100
2016/08/10 8,210 8,290 8,130 8,230 18,700
2016/08/09 8,160 8,240 8,050 8,120 19,300
2016/08/08 8,130 8,240 8,040 8,240 16,400
2016/08/05 7,990 8,050 7,970 7,980 13,800
2016/08/04 8,120 8,120 7,980 8,060 24,300
2016/08/03 8,300 8,300 8,130 8,130 20,300
2016/08/02 8,380 8,420 8,290 8,320 22,300
2016/08/01 8,480 8,500 8,390 8,440 16,000
2016/07/29 8,400 8,600 8,350 8,600 34,400
2016/07/28 8,500 8,560 8,380 8,510 21,500
2016/07/27 8,540 8,570 8,460 8,510 19,600
2016/07/26 8,550 8,580 8,480 8,540 16,300
2016/07/25 8,480 8,600 8,480 8,550 15,100
2016/07/22 8,530 8,560 8,430 8,480 15,700
2016/07/21 8,520 8,600 8,450 8,480 11,900
2016/07/20 8,340 8,550 8,280 8,520 23,500
2016/07/19 8,400 8,400 8,290 8,360 23,300
2016/07/15 8,610 8,650 8,360 8,440 23,500
2016/07/14 8,430 8,570 8,430 8,540 35,800
2016/07/13 8,290 8,430 8,170 8,380 36,600
2016/07/12 8,270 8,330 8,180 8,190 24,500
2016/07/11 8,070 8,280 8,070 8,220 23,600
2016/07/08 8,010 8,210 8,000 8,000 23,600
2016/07/07 7,950 8,200 7,930 8,140 34,700
2016/07/06 8,130 8,130 7,840 8,020 55,900
2016/07/05 8,220 8,300 8,220 8,250 18,400
2016/07/04 8,330 8,470 8,260 8,360 27,700
2016/07/01 8,080 8,270 8,010 8,260 32,300
2016/06/30 8,160 8,250 8,000 8,030 25,100
2016/06/29 8,210 8,240 8,120 8,220 14,400
2016/06/28 7,820 8,160 7,820 8,080 19,300
2016/06/27 7,670 8,010 7,670 7,990 25,000
2016/06/24 8,150 8,200 7,600 7,610 34,300
2016/06/23 8,070 8,130 8,040 8,120 11,200
2016/06/22 8,070 8,120 7,920 8,070 21,600
2016/06/21 7,950 8,060 7,910 8,040 14,900
2016/06/20 7,910 8,100 7,910 7,980 13,800
2016/06/17 7,990 8,140 7,900 7,900 32,500
2016/06/16 8,170 8,230 7,970 7,980 25,000
2016/06/15 8,630 8,750 8,140 8,220 130,100
2016/06/14 8,300 8,560 8,260 8,490 53,200
2016/06/13 8,210 8,360 8,120 8,150 33,000
2016/06/10 8,350 8,350 8,220 8,240 23,100
2016/06/09 8,360 8,360 8,260 8,320 12,000
2016/06/08 8,220 8,360 8,220 8,360 10,200
2016/06/07 8,370 8,370 8,160 8,240 20,900
2016/06/06 8,350 8,390 8,230 8,340 20,500
2016/06/03 8,440 8,510 8,430 8,490 11,400
2016/06/02 8,600 8,600 8,430 8,440 22,000
2016/06/01 8,680 8,700 8,580 8,600 17,400
2016/05/31 8,600 8,660 8,520 8,660 20,500
2016/05/30 8,590 8,630 8,550 8,590 9,600
2016/05/27 8,670 8,680 8,570 8,590 15,800
2016/05/26 8,750 8,750 8,670 8,670 8,100
2016/05/25 8,670 8,760 8,630 8,660 11,400
2016/05/24 8,760 8,780 8,640 8,650 14,700
2016/05/23 8,810 8,840 8,730 8,760 11,400
2016/05/20 8,790 8,920 8,760 8,880 22,000
2016/05/19 8,780 8,850 8,760 8,800 11,000
2016/05/18 8,870 8,880 8,740 8,820 19,600
2016/05/17 8,740 8,800 8,680 8,790 18,000
2016/05/16 8,740 8,750 8,660 8,680 12,600
2016/05/13 8,650 8,730 8,550 8,670 19,900
2016/05/12 8,700 8,700 8,580 8,650 17,800
2016/05/11 8,900 8,900 8,770 8,800 17,100
2016/05/10 8,690 8,890 8,670 8,880 27,000
2016/05/09 8,570 8,780 8,500 8,680 31,200
2016/05/06 8,490 8,650 8,400 8,640 48,600
2016/05/02 8,290 8,490 8,230 8,480 63,600
2016/04/28 8,700 8,840 8,550 8,590 55,400
2016/04/27 8,800 8,910 8,600 8,630 61,800
2016/04/26 8,830 8,920 8,730 8,790 164,200
2016/04/25 8,950 9,010 8,850 8,890 270,600
2016/04/22 8,850 8,930 8,850 8,930 114,000
2016/04/21 8,810 8,890 8,810 8,840 53,100
2016/04/20 8,880 8,930 8,760 8,770 76,100
2016/04/19 8,700 8,880 8,700 8,780 54,200
2016/04/18 8,690 8,940 8,690 8,850 46,600
2016/04/15 8,790 8,970 8,790 8,930 39,000
2016/04/14 8,870 8,920 8,790 8,900 30,900
2016/04/13 8,820 8,880 8,670 8,780 52,000
2016/04/12 8,800 8,920 8,760 8,860 25,400
2016/04/11 8,820 8,880 8,740 8,860 31,000
2016/04/08 8,600 8,990 8,550 8,920 44,300
2016/04/07 8,740 8,860 8,640 8,720 32,300
2016/04/06 8,620 8,810 8,580 8,660 34,200
2016/04/05 9,040 9,120 8,720 8,750 42,800
2016/04/04 9,000 9,250 8,980 9,190 33,200
2016/04/01 9,190 9,240 9,010 9,020 38,300
2016/03/31 9,610 9,620 9,200 9,200 64,400
2016/03/30 9,540 9,730 9,500 9,610 37,500
2016/03/29 9,400 9,620 9,400 9,570 29,400
2016/03/28 9,270 9,400 9,250 9,400 29,100
2016/03/25 9,200 9,260 9,170 9,210 12,900
2016/03/24 9,200 9,290 9,150 9,160 17,800
2016/03/23 9,150 9,220 9,080 9,140 12,200
2016/03/22 9,040 9,150 9,030 9,150 18,400
2016/03/18 9,260 9,280 8,980 8,980 27,700
2016/03/17 9,170 9,300 9,110 9,210 18,300
2016/03/16 9,020 9,300 9,020 9,170 24,900
2016/03/15 8,850 9,120 8,850 9,070 36,900
2016/03/14 8,770 8,940 8,750 8,850 22,500
2016/03/11 8,520 8,780 8,510 8,700 32,900
2016/03/10 8,680 8,770 8,610 8,670 24,300
2016/03/09 8,660 8,800 8,480 8,670 55,200
2016/03/08 8,520 8,610 8,390 8,490 25,600
2016/03/07 8,720 8,720 8,540 8,540 13,900
2016/03/04 8,620 8,740 8,490 8,720 19,500
2016/03/03 8,600 8,620 8,480 8,570 13,900
2016/03/02 8,600 8,750 8,580 8,620 21,600
2016/03/01 8,410 8,590 8,380 8,470 12,800
2016/02/29 8,610 8,670 8,410 8,410 22,900
2016/02/26 8,570 8,630 8,470 8,500 13,800
2016/02/25 8,320 8,550 8,320 8,460 22,400
2016/02/24 8,270 8,530 8,150 8,320 27,300
2016/02/23 8,640 8,740 8,270 8,310 28,700
2016/02/22 8,300 8,630 8,300 8,570 24,700
2016/02/19 8,200 8,360 8,150 8,250 21,000
2016/02/18 8,320 8,330 8,200 8,250 21,700
2016/02/17 8,250 8,420 8,000 8,100 40,600
2016/02/16 8,330 8,600 8,120 8,300 52,400
2016/02/15 8,100 8,430 7,940 8,330 54,200
2016/02/12 7,510 8,060 7,510 7,770 68,500
2016/02/10 8,620 8,730 8,180 8,260 51,000
2016/02/09 8,990 8,990 8,630 8,680 32,500

このページの先頭へ