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
2010/12/30 3,085 3,090 3,015 3,055 37,520
2010/12/29 3,010 3,075 3,005 3,070 59,720
2010/12/28 3,010 3,010 2,995 3,010 58,490
2010/12/27 2,999 3,010 2,955 3,000 49,410
2010/12/24 2,969 3,000 2,958 2,997 41,880
2010/12/22 2,975 2,991 2,960 2,969 32,980
2010/12/21 2,940 2,970 2,938 2,963 32,600
2010/12/20 2,940 2,950 2,916 2,936 35,530
2010/12/17 2,928 2,950 2,926 2,939 62,960
2010/12/16 2,911 2,929 2,899 2,927 32,040
2010/12/15 2,903 2,911 2,891 2,911 21,870
2010/12/14 2,906 2,919 2,885 2,903 34,560
2010/12/13 2,886 2,906 2,885 2,906 34,600
2010/12/10 2,894 2,894 2,866 2,885 39,150
2010/12/09 2,879 2,894 2,819 2,883 72,230
2010/12/08 2,877 2,892 2,865 2,892 29,650
2010/12/07 2,861 2,875 2,800 2,870 37,920
2010/12/06 2,835 2,884 2,831 2,857 47,390
2010/12/03 2,800 2,858 2,797 2,850 123,030
2010/12/02 2,649 2,827 2,632 2,800 110,270
2010/12/01 2,638 2,643 2,613 2,642 19,290
2010/11/30 2,648 2,650 2,614 2,630 31,840
2010/11/29 2,588 2,650 2,587 2,646 36,030
2010/11/26 2,597 2,614 2,584 2,587 14,800
2010/11/25 2,600 2,633 2,595 2,597 21,660
2010/11/24 2,580 2,614 2,573 2,594 15,770
2010/11/22 2,645 2,650 2,595 2,610 18,520
2010/11/19 2,638 2,638 2,591 2,617 24,550
2010/11/18 2,591 2,640 2,580 2,638 23,040
2010/11/17 2,578 2,598 2,569 2,596 12,480
2010/11/16 2,580 2,600 2,562 2,580 26,880
2010/11/15 2,590 2,621 2,590 2,603 20,240
2010/11/12 2,596 2,630 2,578 2,590 41,380
2010/11/11 2,553 2,595 2,546 2,591 25,840
2010/11/10 2,524 2,566 2,522 2,553 21,790
2010/11/09 2,543 2,563 2,513 2,525 33,590
2010/11/08 2,516 2,542 2,488 2,532 36,330
2010/11/05 2,491 2,545 2,490 2,517 50,830
2010/11/04 2,477 2,500 2,443 2,456 51,930
2010/11/02 2,463 2,467 2,435 2,444 33,790
2010/11/01 2,465 2,483 2,450 2,458 28,000
2010/10/29 2,441 2,482 2,441 2,472 34,700
2010/10/28 2,443 2,482 2,438 2,452 49,350
2010/10/27 2,449 2,469 2,425 2,461 73,750
2010/10/26 2,477 2,485 2,449 2,449 103,650
2010/10/25 2,490 2,496 2,470 2,477 45,000
2010/10/22 2,484 2,513 2,457 2,470 50,220
2010/10/21 2,482 2,505 2,461 2,484 27,930
2010/10/20 2,500 2,500 2,452 2,473 24,550
2010/10/19 2,509 2,532 2,492 2,516 30,100
2010/10/18 2,442 2,496 2,441 2,495 18,540
2010/10/15 2,490 2,490 2,433 2,440 37,310
2010/10/14 2,470 2,538 2,386 2,491 39,800
2010/10/13 2,485 2,492 2,440 2,465 25,370
2010/10/12 2,578 2,581 2,490 2,491 29,120
2010/10/08 2,580 2,597 2,556 2,569 20,680
2010/10/07 2,577 2,625 2,575 2,582 34,960
2010/10/06 2,540 2,577 2,535 2,577 30,810
2010/10/05 2,470 2,539 2,464 2,534 41,380
2010/10/04 2,500 2,515 2,474 2,477 34,110
2010/10/01 2,486 2,496 2,476 2,495 17,440
2010/09/30 2,499 2,530 2,462 2,464 55,940
2010/09/29 2,479 2,500 2,469 2,490 25,820
2010/09/28 2,470 2,497 2,469 2,477 22,460
2010/09/27 2,474 2,484 2,459 2,470 36,760
2010/09/24 2,465 2,480 2,453 2,454 30,010
2010/09/22 2,455 2,488 2,455 2,465 12,630
2010/09/21 2,500 2,500 2,457 2,460 28,310
2010/09/17 2,453 2,491 2,436 2,486 19,360
2010/09/16 2,483 2,489 2,453 2,453 21,930
2010/09/15 2,497 2,502 2,461 2,488 34,250
2010/09/14 2,471 2,498 2,470 2,496 38,120
2010/09/13 2,450 2,462 2,441 2,450 30,300
2010/09/10 2,440 2,464 2,419 2,450 40,150
2010/09/09 2,391 2,410 2,366 2,395 28,990
2010/09/08 2,390 2,401 2,345 2,358 41,680
2010/09/07 2,398 2,439 2,394 2,434 31,920
2010/09/06 2,365 2,401 2,365 2,401 32,460
2010/09/03 2,400 2,404 2,334 2,339 34,500
2010/09/02 2,406 2,407 2,356 2,397 21,490
2010/09/01 2,304 2,396 2,304 2,395 49,430
2010/08/31 2,350 2,350 2,303 2,303 46,630
2010/08/30 2,370 2,433 2,335 2,362 41,100
2010/08/27 2,278 2,334 2,272 2,334 20,320
2010/08/26 2,250 2,297 2,250 2,281 22,570
2010/08/25 2,262 2,288 2,242 2,250 31,340
2010/08/24 2,323 2,323 2,253 2,262 40,940
2010/08/23 2,318 2,349 2,303 2,323 29,600
2010/08/20 2,321 2,354 2,312 2,320 26,270
2010/08/19 2,289 2,343 2,289 2,340 41,810
2010/08/18 2,241 2,291 2,235 2,288 32,460
2010/08/17 2,271 2,273 2,201 2,220 53,130
2010/08/16 2,256 2,271 2,255 2,269 39,020
2010/08/13 2,246 2,267 2,235 2,255 41,240
2010/08/12 2,285 2,286 2,221 2,229 96,460
2010/08/11 2,340 2,356 2,312 2,315 33,190
2010/08/10 2,381 2,389 2,350 2,364 47,400
2010/08/09 2,400 2,414 2,361 2,391 51,340
2010/08/06 2,523 2,523 2,420 2,430 80,940
2010/08/05 2,525 2,539 2,486 2,524 44,140
2010/08/04 2,485 2,527 2,461 2,475 28,090
2010/08/03 2,549 2,549 2,500 2,522 35,830
2010/08/02 2,494 2,568 2,483 2,522 31,030
2010/07/30 2,520 2,525 2,451 2,506 38,030
2010/07/29 2,551 2,554 2,525 2,542 21,270
2010/07/28 2,537 2,579 2,523 2,567 37,640
2010/07/27 2,525 2,545 2,516 2,519 24,350
2010/07/26 2,504 2,550 2,504 2,519 27,560
2010/07/23 2,464 2,525 2,453 2,502 53,260
2010/07/22 2,418 2,469 2,404 2,445 55,780
2010/07/21 2,415 2,449 2,325 2,414 53,490
2010/07/20 2,317 2,392 2,307 2,365 34,830
2010/07/16 2,359 2,369 2,315 2,328 28,510
2010/07/15 2,413 2,413 2,338 2,354 33,410
2010/07/14 2,380 2,440 2,345 2,413 36,600
2010/07/13 2,344 2,364 2,331 2,333 34,030
2010/07/12 2,375 2,390 2,344 2,344 45,300
2010/07/09 2,421 2,431 2,401 2,401 25,130
2010/07/08 2,381 2,444 2,381 2,422 41,260
2010/07/07 2,330 2,373 2,313 2,355 43,670
2010/07/06 2,352 2,371 2,329 2,352 48,920
2010/07/05 2,390 2,410 2,366 2,375 37,660
2010/07/02 2,395 2,412 2,382 2,406 22,050
2010/07/01 2,434 2,442 2,380 2,410 35,990
2010/06/30 2,425 2,462 2,415 2,437 54,760
2010/06/29 2,532 2,543 2,494 2,509 31,340
2010/06/28 2,550 2,566 2,537 2,550 30,940
2010/06/25 2,555 2,576 2,535 2,547 47,440
2010/06/24 2,543 2,589 2,541 2,559 40,600
2010/06/23 2,550 2,598 2,535 2,577 47,400
2010/06/22 2,600 2,600 2,532 2,591 31,950
2010/06/21 2,580 2,619 2,574 2,605 36,300
2010/06/18 2,570 2,596 2,542 2,586 29,750
2010/06/17 2,599 2,599 2,550 2,561 31,830
2010/06/16 2,580 2,630 2,576 2,599 40,450
2010/06/15 2,477 2,630 2,467 2,583 95,570
2010/06/14 2,406 2,553 2,406 2,522 172,250
2010/06/11 2,660 2,674 2,616 2,630 140,340
2010/06/10 2,623 2,648 2,524 2,629 259,690
2010/06/09 2,351 2,374 2,310 2,373 42,150
2010/06/08 2,365 2,420 2,353 2,358 29,660
2010/06/07 2,429 2,429 2,381 2,384 52,590
2010/06/04 2,449 2,490 2,434 2,450 29,870
2010/06/03 2,390 2,432 2,385 2,425 45,600
2010/06/02 2,360 2,382 2,337 2,350 25,930
2010/06/01 2,420 2,420 2,374 2,395 28,010
2010/05/31 2,387 2,435 2,387 2,411 54,670
2010/05/28 2,345 2,424 2,327 2,386 95,100
2010/05/27 2,271 2,344 2,253 2,295 63,410
2010/05/26 2,300 2,345 2,290 2,328 60,650
2010/05/25 2,424 2,424 2,295 2,303 65,560
2010/05/24 2,331 2,435 2,315 2,401 78,370
2010/05/21 2,280 2,330 2,250 2,300 73,890
2010/05/20 2,388 2,393 2,353 2,368 55,590
2010/05/19 2,460 2,460 2,332 2,420 60,950
2010/05/18 2,505 2,521 2,430 2,466 47,530
2010/05/17 2,581 2,588 2,530 2,539 36,730
2010/05/14 2,598 2,635 2,581 2,608 42,340
2010/05/13 2,655 2,655 2,605 2,648 37,570
2010/05/12 2,698 2,709 2,627 2,631 38,900
2010/05/11 2,747 2,750 2,657 2,663 90,680
2010/05/10 2,570 2,670 2,567 2,647 76,300
2010/05/07 2,611 2,617 2,535 2,560 95,050
2010/05/06 2,714 2,726 2,700 2,701 124,700
2010/04/30 2,710 2,780 2,709 2,764 110,070
2010/04/28 2,730 2,734 2,685 2,706 158,250
2010/04/27 2,763 2,788 2,700 2,739 322,540
2010/04/26 2,919 2,944 2,870 2,874 378,610
2010/04/23 2,900 2,920 2,900 2,914 149,320
2010/04/22 2,881 2,909 2,875 2,899 120,880
2010/04/21 2,877 2,900 2,874 2,890 94,240
2010/04/20 2,872 2,872 2,860 2,860 91,960
2010/04/19 2,860 2,867 2,848 2,858 77,020
2010/04/16 2,870 2,875 2,852 2,875 93,880
2010/04/15 2,885 2,890 2,852 2,858 93,810
2010/04/14 2,881 2,898 2,861 2,872 69,280
2010/04/13 2,909 2,920 2,840 2,863 130,860
2010/04/12 2,802 2,879 2,801 2,872 131,050
2010/04/09 2,735 2,774 2,733 2,772 61,840
2010/04/08 2,765 2,765 2,731 2,735 112,480
2010/04/07 2,725 2,780 2,724 2,760 133,800
2010/04/06 2,720 2,787 2,701 2,724 205,220
2010/04/05 2,851 2,940 2,783 2,820 234,760
2010/04/02 2,775 2,870 2,768 2,851 181,220
2010/04/01 2,682 2,735 2,680 2,723 135,350
2010/03/31 2,620 2,685 2,620 2,672 124,180
2010/03/30 2,542 2,609 2,531 2,609 117,300
2010/03/29 2,430 2,523 2,414 2,520 129,260
2010/03/26 2,361 2,395 2,360 2,395 60,590
2010/03/25 2,371 2,375 2,365 2,367 49,900
2010/03/24 2,365 2,376 2,352 2,366 65,160
2010/03/23 2,367 2,368 2,351 2,364 49,450
2010/03/19 2,379 2,379 2,341 2,342 48,930
2010/03/18 2,360 2,370 2,341 2,356 38,120
2010/03/17 2,329 2,375 2,310 2,360 80,790
2010/03/16 2,361 2,378 2,302 2,327 86,480
2010/03/15 2,300 2,379 2,299 2,360 88,740
2010/03/12 2,235 2,280 2,225 2,278 62,790
2010/03/11 2,216 2,238 2,216 2,231 46,150
2010/03/10 2,220 2,225 2,207 2,216 49,440
2010/03/09 2,208 2,230 2,200 2,228 50,530
2010/03/08 2,249 2,249 2,209 2,222 69,830
2010/03/05 2,164 2,202 2,160 2,199 113,200
2010/03/04 2,075 2,199 2,075 2,150 141,950
2010/03/03 2,039 2,078 2,028 2,078 53,220
2010/03/02 2,017 2,030 2,016 2,019 32,480
2010/03/01 2,031 2,039 2,015 2,022 38,120
2010/02/26 2,010 2,023 2,000 2,014 49,100
2010/02/25 2,021 2,034 2,010 2,015 47,430
2010/02/24 2,044 2,045 2,003 2,021 42,170
2010/02/23 2,028 2,057 2,016 2,040 60,470
2010/02/22 2,000 2,030 2,000 2,025 35,180
2010/02/19 2,030 2,036 1,997 1,997 40,680
2010/02/18 2,021 2,032 2,010 2,028 26,060
2010/02/17 2,004 2,026 2,003 2,024 29,480
2010/02/16 2,004 2,016 1,997 2,002 20,760
2010/02/15 2,026 2,032 2,000 2,010 33,110
2010/02/12 2,015 2,026 2,007 2,026 35,350
2010/02/10 1,990 2,015 1,977 2,006 44,540
2010/02/09 1,970 1,980 1,950 1,971 45,560
2010/02/08 1,998 2,003 1,970 1,977 59,940
2010/02/05 1,991 2,011 1,991 1,997 53,790
2010/02/04 2,033 2,040 2,000 2,030 79,270
2010/02/03 1,991 2,040 1,991 2,033 65,930
2010/02/02 1,990 1,995 1,950 1,991 78,540
2010/02/01 1,961 1,983 1,941 1,981 74,750
2010/01/29 1,960 1,984 1,951 1,963 63,040
2010/01/28 1,990 2,000 1,956 1,966 141,700
2010/01/27 2,030 2,041 1,991 2,009 121,920
2010/01/26 2,071 2,076 2,050 2,050 150,770
2010/01/25 2,087 2,091 2,066 2,077 84,190
2010/01/22 2,100 2,100 2,072 2,087 79,420
2010/01/21 2,090 2,113 2,082 2,111 59,910
2010/01/20 2,130 2,130 2,100 2,101 63,570
2010/01/19 2,134 2,138 2,103 2,119 55,880
2010/01/18 2,100 2,133 2,098 2,126 53,410
2010/01/15 2,105 2,114 2,090 2,097 79,270
2010/01/14 2,140 2,145 2,103 2,105 98,100
2010/01/13 2,150 2,160 2,137 2,141 63,770
2010/01/12 2,136 2,156 2,125 2,155 71,910
2010/01/08 2,100 2,130 2,095 2,115 45,700
2010/01/07 2,110 2,161 2,080 2,093 67,290
2010/01/06 2,101 2,130 2,076 2,114 71,660
2010/01/05 2,112 2,139 2,100 2,109 70,900
2010/01/04 2,100 2,185 2,095 2,119 37,520

このページの先頭へ