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(1766)の株価(始値・高値・安値・終値・出来高)時系列情報

日付 始値 高値 安値 終値 出来高
2024/03/28 10,460 10,740 10,450 10,530 71,200
2024/03/27 10,260 10,470 10,230 10,400 34,900
2024/03/26 10,080 10,260 10,080 10,230 30,100
2024/03/25 10,000 10,110 9,890 10,060 35,300
2024/03/22 9,720 9,980 9,690 9,960 34,000
2024/03/21 9,650 9,740 9,590 9,630 27,000
2024/03/19 9,570 9,570 9,410 9,560 19,700
2024/03/18 9,530 9,580 9,480 9,480 22,200
2024/03/15 9,480 9,570 9,390 9,530 22,500
2024/03/14 9,580 9,650 9,440 9,480 41,900
2024/03/13 9,400 9,540 9,250 9,280 20,700
2024/03/12 9,390 9,440 9,250 9,440 22,700
2024/03/11 9,270 9,390 9,260 9,390 16,000
2024/03/08 9,380 9,480 9,260 9,380 27,300
2024/03/07 9,490 9,540 9,420 9,450 13,100
2024/03/06 9,420 9,560 9,420 9,490 15,400
2024/03/05 9,420 9,500 9,400 9,500 12,900
2024/03/04 9,510 9,610 9,460 9,460 11,300
2024/03/01 9,510 9,560 9,410 9,510 11,400
2024/02/29 9,600 9,660 9,480 9,510 20,700
2024/02/28 9,540 9,670 9,540 9,660 11,000
2024/02/27 9,480 9,740 9,450 9,640 20,300
2024/02/26 9,760 9,790 9,560 9,590 18,600
2024/02/22 9,640 9,820 9,640 9,800 21,100
2024/02/21 9,570 9,640 9,570 9,600 18,200
2024/02/20 9,580 9,650 9,580 9,590 9,000
2024/02/19 9,620 9,670 9,580 9,600 6,400
2024/02/16 9,580 9,660 9,550 9,620 22,700
2024/02/15 9,460 9,520 9,330 9,520 23,300
2024/02/14 9,580 9,610 9,440 9,470 18,700
2024/02/13 9,590 9,650 9,520 9,620 17,500
2024/02/09 9,620 9,630 9,460 9,480 19,500
2024/02/08 9,520 9,620 9,440 9,600 17,700
2024/02/07 9,410 9,560 9,410 9,560 12,300
2024/02/06 9,580 9,580 9,430 9,510 17,400
2024/02/05 9,640 9,660 9,550 9,610 19,300
2024/02/02 9,500 9,590 9,490 9,560 14,300
2024/02/01 9,440 9,540 9,390 9,490 18,500
2024/01/31 9,560 9,600 9,350 9,490 32,300
2024/01/30 9,450 9,550 9,410 9,500 130,200
2024/01/29 9,340 9,430 9,270 9,420 29,200
2024/01/26 9,290 9,370 9,230 9,350 23,500
2024/01/25 9,230 9,380 9,230 9,300 29,100
2024/01/24 9,520 9,520 9,230 9,230 23,000
2024/01/23 9,470 9,600 9,470 9,500 22,500
2024/01/22 9,330 9,480 9,330 9,470 25,800
2024/01/19 9,400 9,470 9,250 9,320 25,200
2024/01/18 9,470 9,490 9,340 9,430 19,900
2024/01/17 9,340 9,510 9,310 9,420 43,900
2024/01/16 9,340 9,410 9,280 9,290 27,400
2024/01/15 9,090 9,340 9,090 9,300 31,800
2024/01/12 9,000 9,130 8,960 9,080 46,900
2024/01/11 8,950 9,070 8,930 9,050 36,900
2024/01/10 9,080 9,080 8,900 8,900 39,000
2024/01/09 9,060 9,160 8,950 9,080 41,900
2024/01/05 9,010 9,120 9,010 9,090 28,600
2024/01/04 9,160 9,160 8,970 9,030 29,400
2023/12/29 9,160 9,220 9,110 9,200 20,200
2023/12/28 9,180 9,240 9,130 9,220 15,200
2023/12/27 9,060 9,180 9,060 9,160 27,600
2023/12/26 9,070 9,110 8,990 9,110 25,400
2023/12/25 8,950 9,100 8,950 9,070 25,400
2023/12/22 8,800 8,940 8,800 8,920 11,900
2023/12/21 9,000 9,000 8,800 8,840 19,700
2023/12/20 8,920 9,110 8,920 9,050 20,200
2023/12/19 8,960 8,970 8,860 8,920 17,000
2023/12/18 8,970 8,970 8,720 8,960 23,400
2023/12/15 8,900 9,040 8,770 9,020 32,800
2023/12/14 8,690 8,920 8,650 8,900 55,000
2023/12/13 8,650 8,730 8,630 8,640 29,800
2023/12/12 8,560 8,630 8,540 8,630 20,700
2023/12/11 8,430 8,550 8,410 8,550 34,800
2023/12/08 8,280 8,400 8,260 8,330 28,500
2023/12/07 8,380 8,410 8,330 8,370 22,200
2023/12/06 8,140 8,380 8,140 8,380 45,300
2023/12/05 8,140 8,190 8,120 8,140 31,400
2023/12/04 8,110 8,150 8,070 8,150 20,600
2023/12/01 8,130 8,140 8,050 8,100 16,200
2023/11/30 8,010 8,110 8,000 8,100 37,900
2023/11/29 8,020 8,100 8,020 8,080 19,400
2023/11/28 8,040 8,090 8,030 8,090 21,600
2023/11/27 8,110 8,130 8,030 8,040 19,700
2023/11/24 8,150 8,160 8,040 8,130 19,000
2023/11/22 8,070 8,120 8,070 8,120 18,400
2023/11/21 8,030 8,120 8,030 8,080 17,000
2023/11/20 8,150 8,180 8,020 8,040 28,300
2023/11/17 8,020 8,150 8,020 8,140 30,400
2023/11/16 8,020 8,090 8,000 8,020 5,900
2023/11/15 8,050 8,090 8,040 8,070 9,800
2023/11/14 8,050 8,050 8,000 8,040 15,100
2023/11/13 8,090 8,090 8,040 8,040 7,000
2023/11/10 8,020 8,090 7,970 8,060 20,000
2023/11/09 7,900 8,030 7,900 8,020 11,100
2023/11/08 8,060 8,060 7,870 7,930 36,800
2023/11/07 8,030 8,080 8,020 8,060 21,300
2023/11/06 8,050 8,090 8,010 8,050 25,900
2023/11/02 8,050 8,090 8,000 8,010 18,600
2023/11/01 7,950 8,030 7,950 7,990 30,400
2023/10/31 7,730 7,910 7,700 7,900 26,700
2023/10/30 7,710 7,790 7,700 7,760 27,500
2023/10/27 7,660 7,820 7,660 7,810 33,400
2023/10/26 7,690 7,800 7,650 7,670 30,600
2023/10/25 7,740 7,850 7,740 7,760 24,300
2023/10/24 7,830 7,830 7,650 7,780 32,800
2023/10/23 7,800 7,830 7,750 7,750 19,200
2023/10/20 7,770 7,870 7,770 7,810 11,400
2023/10/19 7,810 7,880 7,800 7,830 17,600
2023/10/18 7,920 7,920 7,810 7,890 27,700
2023/10/17 7,810 7,900 7,800 7,870 28,200
2023/10/16 7,790 7,840 7,730 7,750 21,100
2023/10/13 7,870 7,890 7,790 7,790 29,500
2023/10/12 7,860 7,880 7,850 7,870 14,000
2023/10/11 7,790 7,850 7,790 7,790 19,000
2023/10/10 7,810 7,870 7,770 7,840 21,400
2023/10/06 7,690 7,790 7,690 7,760 26,100
2023/10/05 7,510 7,790 7,510 7,770 57,800
2023/10/04 7,610 7,690 7,490 7,530 75,900
2023/10/03 7,910 7,910 7,730 7,730 31,200
2023/10/02 8,000 8,100 7,930 7,930 30,300
2023/09/29 8,050 8,080 7,950 7,980 30,200
2023/09/28 7,920 8,050 7,910 8,040 33,100
2023/09/27 7,910 8,040 7,820 8,010 36,800
2023/09/26 7,980 7,980 7,910 7,910 21,500
2023/09/25 8,080 8,080 7,970 7,970 21,900
2023/09/22 8,020 8,090 7,980 8,030 27,100
2023/09/21 7,980 8,070 7,970 8,020 19,700
2023/09/20 8,010 8,070 7,980 7,980 27,400
2023/09/19 8,080 8,080 7,990 8,050 27,700
2023/09/15 8,100 8,100 8,050 8,060 23,900
2023/09/14 8,000 8,120 7,960 8,090 63,500
2023/09/13 8,030 8,090 7,920 8,000 121,800
2023/09/12 7,670 7,730 7,660 7,730 37,600
2023/09/11 7,770 7,790 7,660 7,670 25,300
2023/09/08 7,800 7,850 7,770 7,790 23,300
2023/09/07 7,780 7,860 7,780 7,850 25,400
2023/09/06 7,800 7,830 7,760 7,810 19,200
2023/09/05 7,750 7,820 7,740 7,800 23,400
2023/09/04 7,790 7,800 7,740 7,750 23,200
2023/09/01 7,680 7,800 7,670 7,790 26,900
2023/08/31 7,650 7,680 7,640 7,670 28,100
2023/08/30 7,680 7,700 7,620 7,650 21,100
2023/08/29 7,680 7,680 7,600 7,640 19,400
2023/08/28 7,560 7,700 7,560 7,700 34,900
2023/08/25 7,600 7,620 7,550 7,570 28,600
2023/08/24 7,560 7,600 7,560 7,580 19,700
2023/08/23 7,430 7,590 7,430 7,560 29,900
2023/08/22 7,410 7,430 7,350 7,420 21,000
2023/08/21 7,440 7,440 7,360 7,390 17,900
2023/08/18 7,360 7,440 7,330 7,380 29,400
2023/08/17 7,380 7,450 7,370 7,400 14,800
2023/08/16 7,400 7,460 7,370 7,420 21,900
2023/08/15 7,600 7,600 7,460 7,460 17,400
2023/08/14 7,570 7,630 7,550 7,580 31,300
2023/08/10 7,520 7,580 7,480 7,570 26,500
2023/08/09 7,560 7,560 7,490 7,510 22,200
2023/08/08 7,460 7,550 7,430 7,530 24,400
2023/08/07 7,360 7,470 7,340 7,450 22,000
2023/08/04 7,430 7,430 7,340 7,360 17,600
2023/08/03 7,410 7,450 7,380 7,400 19,400
2023/08/02 7,500 7,520 7,430 7,430 23,900
2023/08/01 7,530 7,540 7,440 7,510 21,300
2023/07/31 7,450 7,510 7,440 7,490 33,300
2023/07/28 7,400 7,470 7,360 7,420 36,000
2023/07/27 7,360 7,480 7,360 7,440 21,800
2023/07/26 7,430 7,430 7,370 7,430 7,600
2023/07/25 7,450 7,460 7,380 7,420 12,600
2023/07/24 7,350 7,470 7,350 7,400 20,300
2023/07/21 7,350 7,400 7,350 7,370 11,800
2023/07/20 7,390 7,410 7,340 7,350 11,900
2023/07/19 7,370 7,400 7,350 7,400 18,000
2023/07/18 7,370 7,380 7,290 7,330 12,200
2023/07/14 7,350 7,350 7,270 7,320 17,100
2023/07/13 7,310 7,330 7,280 7,280 21,700
2023/07/12 7,360 7,370 7,300 7,320 17,500
2023/07/11 7,360 7,390 7,290 7,330 23,700
2023/07/10 7,460 7,490 7,350 7,360 27,200
2023/07/07 7,350 7,500 7,320 7,430 63,200
2023/07/06 7,450 7,460 7,310 7,350 34,100
2023/07/05 7,410 7,500 7,390 7,450 18,200
2023/07/04 7,480 7,510 7,440 7,460 16,500
2023/07/03 7,530 7,540 7,450 7,510 15,400
2023/06/30 7,440 7,450 7,380 7,430 26,900
2023/06/29 7,520 7,560 7,440 7,460 21,900
2023/06/28 7,610 7,630 7,500 7,540 37,600
2023/06/27 7,460 7,600 7,450 7,590 55,500
2023/06/26 7,450 7,490 7,350 7,450 24,300
2023/06/23 7,470 7,480 7,390 7,410 30,200
2023/06/22 7,350 7,510 7,330 7,470 52,600
2023/06/21 7,300 7,410 7,260 7,350 51,000
2023/06/20 7,160 7,340 7,140 7,320 64,700
2023/06/19 7,220 7,280 7,150 7,180 38,400
2023/06/16 7,230 7,270 7,180 7,200 53,000
2023/06/15 7,260 7,310 7,200 7,200 54,400
2023/06/14 7,410 7,410 7,160 7,260 141,700
2023/06/13 7,630 7,630 7,560 7,560 17,100
2023/06/12 7,680 7,680 7,570 7,630 12,600
2023/06/09 7,680 7,680 7,600 7,630 27,000
2023/06/08 7,700 7,700 7,540 7,570 15,200
2023/06/07 7,700 7,730 7,620 7,650 37,900
2023/06/06 7,570 7,640 7,550 7,610 15,300

このページの先頭へ