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
2011/12/30 2,600 2,608 2,582 2,608 7,700
2011/12/29 2,574 2,594 2,551 2,592 16,650
2011/12/28 2,553 2,577 2,538 2,568 16,720
2011/12/27 2,534 2,557 2,534 2,535 7,970
2011/12/26 2,599 2,599 2,555 2,561 12,340
2011/12/22 2,599 2,609 2,584 2,592 16,360
2011/12/21 2,608 2,614 2,582 2,596 12,680
2011/12/20 2,570 2,597 2,568 2,589 16,300
2011/12/19 2,546 2,574 2,545 2,570 18,460
2011/12/16 2,575 2,585 2,545 2,545 24,390
2011/12/15 2,580 2,590 2,552 2,552 14,560
2011/12/14 2,550 2,599 2,550 2,582 20,170
2011/12/13 2,563 2,606 2,559 2,579 35,250
2011/12/12 2,549 2,585 2,520 2,561 34,390
2011/12/09 2,510 2,542 2,492 2,510 104,340
2011/12/08 2,711 2,714 2,593 2,610 104,910
2011/12/07 2,752 2,756 2,732 2,754 12,480
2011/12/06 2,773 2,778 2,751 2,751 9,360
2011/12/05 2,756 2,782 2,755 2,772 10,750
2011/12/02 2,756 2,770 2,750 2,756 13,440
2011/12/01 2,849 2,849 2,745 2,745 20,620
2011/11/30 2,804 2,849 2,780 2,848 31,660
2011/11/29 2,753 2,803 2,735 2,803 14,540
2011/11/28 2,752 2,765 2,732 2,735 9,540
2011/11/25 2,710 2,771 2,710 2,732 14,360
2011/11/24 2,692 2,713 2,676 2,706 14,160
2011/11/22 2,690 2,712 2,688 2,711 10,540
2011/11/21 2,695 2,697 2,673 2,693 8,270
2011/11/18 2,699 2,728 2,680 2,706 12,190
2011/11/17 2,693 2,750 2,646 2,739 11,470
2011/11/16 2,706 2,724 2,681 2,693 12,230
2011/11/15 2,710 2,736 2,693 2,705 5,520
2011/11/14 2,709 2,735 2,669 2,710 8,110
2011/11/11 2,721 2,731 2,683 2,692 15,870
2011/11/10 2,750 2,756 2,701 2,720 10,080
2011/11/09 2,770 2,799 2,750 2,796 9,000
2011/11/08 2,780 2,809 2,744 2,745 8,040
2011/11/07 2,804 2,815 2,778 2,801 10,100
2011/11/04 2,771 2,814 2,770 2,807 13,010
2011/11/02 2,758 2,775 2,732 2,763 18,190
2011/11/01 2,830 2,841 2,791 2,802 17,610
2011/10/31 2,865 2,923 2,830 2,856 15,700
2011/10/28 2,894 2,918 2,880 2,884 17,540
2011/10/27 2,816 2,912 2,808 2,894 44,090
2011/10/26 2,925 2,925 2,858 2,916 50,530
2011/10/25 3,020 3,025 2,952 2,957 17,600
2011/10/24 2,976 3,020 2,975 3,000 12,760
2011/10/21 2,962 2,992 2,951 2,967 11,570
2011/10/20 3,005 3,005 2,955 2,966 13,280
2011/10/19 3,030 3,030 2,980 3,010 15,630
2011/10/18 3,030 3,030 2,990 2,992 13,720
2011/10/17 3,040 3,040 2,990 3,030 11,470
2011/10/14 2,988 3,005 2,980 2,988 15,340
2011/10/13 3,045 3,045 3,010 3,010 12,440
2011/10/12 3,010 3,045 3,010 3,040 11,930
2011/10/11 3,020 3,045 3,010 3,030 12,990
2011/10/07 2,980 3,030 2,979 3,005 20,590
2011/10/06 2,963 2,993 2,942 2,955 10,920
2011/10/05 3,000 3,015 2,920 2,941 24,050
2011/10/04 2,995 2,996 2,950 2,974 22,490
2011/10/03 3,045 3,050 2,960 3,035 25,360
2011/09/30 3,095 3,095 3,030 3,085 24,230
2011/09/29 2,982 3,070 2,971 3,070 24,850
2011/09/28 2,994 3,000 2,960 2,983 28,690
2011/09/27 2,940 2,969 2,910 2,965 17,330
2011/09/26 2,937 2,938 2,805 2,896 27,640
2011/09/22 2,965 2,974 2,907 2,960 25,890
2011/09/21 2,985 2,986 2,956 2,965 10,580
2011/09/20 2,970 2,972 2,919 2,952 19,330
2011/09/16 2,908 2,997 2,908 2,997 31,090
2011/09/15 2,882 2,910 2,849 2,888 13,340
2011/09/14 2,929 2,948 2,854 2,858 18,040
2011/09/13 2,910 2,929 2,850 2,905 19,230
2011/09/12 2,806 2,862 2,798 2,862 16,330
2011/09/09 2,804 2,933 2,773 2,856 46,820
2011/09/08 2,781 2,800 2,750 2,754 28,420
2011/09/07 2,889 2,889 2,762 2,771 39,840
2011/09/06 2,874 2,890 2,801 2,813 19,160
2011/09/05 2,895 2,903 2,859 2,871 13,180
2011/09/02 2,867 2,905 2,852 2,897 18,090
2011/09/01 2,940 2,944 2,870 2,886 23,850
2011/08/31 2,915 2,956 2,901 2,925 22,790
2011/08/30 2,882 2,924 2,866 2,894 24,050
2011/08/29 2,830 2,882 2,784 2,826 30,520
2011/08/26 2,760 2,828 2,758 2,803 25,240
2011/08/25 2,745 2,841 2,707 2,742 34,950
2011/08/24 2,747 2,754 2,680 2,699 21,780
2011/08/23 2,673 2,733 2,673 2,697 10,990
2011/08/22 2,701 2,732 2,670 2,678 17,630
2011/08/19 2,723 2,769 2,702 2,713 18,870
2011/08/18 2,794 2,813 2,750 2,764 22,100
2011/08/17 2,764 2,790 2,762 2,781 14,640
2011/08/16 2,725 2,779 2,725 2,762 13,650
2011/08/15 2,768 2,770 2,720 2,723 10,660
2011/08/12 2,778 2,781 2,705 2,718 18,120
2011/08/11 2,700 2,737 2,687 2,736 20,960
2011/08/10 2,805 2,805 2,721 2,728 20,080
2011/08/09 2,700 2,860 2,621 2,731 35,390
2011/08/08 2,750 2,754 2,708 2,715 18,260
2011/08/05 2,700 2,800 2,700 2,788 29,770
2011/08/04 2,851 2,929 2,843 2,855 26,570
2011/08/03 2,890 2,890 2,850 2,852 17,280
2011/08/02 2,931 2,946 2,892 2,895 24,130
2011/08/01 2,920 2,960 2,906 2,931 23,020
2011/07/29 2,990 2,990 2,920 2,920 29,540
2011/07/28 3,015 3,035 2,967 2,992 18,870
2011/07/27 3,025 3,045 3,005 3,015 12,000
2011/07/26 3,015 3,050 3,015 3,040 13,570
2011/07/25 3,080 3,080 3,050 3,070 16,030
2011/07/22 3,055 3,090 3,025 3,060 16,940
2011/07/21 3,065 3,080 3,035 3,050 9,990
2011/07/20 3,100 3,110 3,060 3,065 17,070
2011/07/19 3,020 3,100 3,020 3,100 26,930
2011/07/15 3,040 3,050 3,000 3,030 23,510
2011/07/14 3,095 3,095 3,045 3,045 10,300
2011/07/13 3,085 3,100 3,045 3,080 20,170
2011/07/12 3,085 3,100 3,080 3,085 22,350
2011/07/11 3,050 3,085 3,050 3,085 22,940
2011/07/08 3,125 3,150 3,055 3,060 31,120
2011/07/07 3,050 3,100 3,045 3,085 47,220
2011/07/06 3,000 3,030 2,963 3,030 34,320
2011/07/05 2,961 2,999 2,961 2,998 25,240
2011/07/04 2,934 2,978 2,933 2,955 31,880
2011/07/01 2,930 2,939 2,881 2,885 22,240
2011/06/30 2,910 2,930 2,881 2,917 21,140
2011/06/29 2,894 2,914 2,857 2,907 36,930
2011/06/28 2,830 2,886 2,830 2,851 31,120
2011/06/27 2,835 2,849 2,801 2,814 23,500
2011/06/24 2,861 2,870 2,826 2,848 30,570
2011/06/23 2,867 2,882 2,853 2,860 26,160
2011/06/22 2,899 2,919 2,852 2,887 33,310
2011/06/21 2,868 2,893 2,826 2,890 38,650
2011/06/20 2,873 2,911 2,845 2,861 36,700
2011/06/17 2,934 2,950 2,830 2,838 57,490
2011/06/16 2,952 2,967 2,903 2,934 50,000
2011/06/15 3,030 3,035 2,965 2,980 54,440
2011/06/14 3,000 3,030 2,979 3,030 84,800
2011/06/13 3,090 3,090 2,979 2,985 105,360
2011/06/10 3,170 3,200 3,170 3,185 32,700
2011/06/09 3,160 3,165 3,145 3,160 9,130
2011/06/08 3,140 3,175 3,135 3,155 12,440
2011/06/07 3,160 3,160 3,125 3,150 21,220
2011/06/06 3,130 3,175 3,120 3,165 31,460
2011/06/03 3,115 3,155 3,115 3,145 27,130
2011/06/02 3,100 3,125 3,075 3,110 17,200
2011/06/01 3,190 3,190 3,095 3,110 31,940
2011/05/31 3,150 3,195 3,125 3,175 16,270
2011/05/30 3,085 3,175 3,065 3,150 27,440
2011/05/27 3,055 3,135 3,020 3,105 25,510
2011/05/26 3,100 3,135 3,080 3,080 45,390
2011/05/25 3,215 3,225 3,100 3,105 54,570
2011/05/24 3,200 3,235 3,200 3,215 15,320
2011/05/23 3,245 3,260 3,205 3,215 17,980
2011/05/20 3,240 3,285 3,240 3,245 9,470
2011/05/19 3,260 3,285 3,240 3,240 28,020
2011/05/18 3,250 3,290 3,245 3,265 20,580
2011/05/17 3,230 3,255 3,230 3,240 15,800
2011/05/16 3,295 3,300 3,250 3,260 17,950
2011/05/13 3,355 3,390 3,280 3,305 23,840
2011/05/12 3,410 3,420 3,375 3,375 17,130
2011/05/11 3,450 3,450 3,400 3,430 16,630
2011/05/10 3,425 3,455 3,425 3,435 16,420
2011/05/09 3,460 3,465 3,425 3,425 18,650
2011/05/06 3,430 3,480 3,425 3,475 22,710
2011/05/02 3,460 3,485 3,445 3,480 26,890
2011/04/28 3,470 3,470 3,415 3,460 36,950
2011/04/27 3,450 3,460 3,425 3,460 73,110
2011/04/26 3,375 3,440 3,365 3,420 105,090
2011/04/25 3,420 3,465 3,415 3,455 148,290
2011/04/22 3,510 3,510 3,460 3,475 51,340
2011/04/21 3,535 3,540 3,500 3,505 48,410
2011/04/20 3,565 3,575 3,530 3,530 28,560
2011/04/19 3,545 3,565 3,540 3,560 19,760
2011/04/18 3,550 3,570 3,545 3,560 9,640
2011/04/15 3,585 3,590 3,545 3,550 23,310
2011/04/14 3,560 3,590 3,540 3,565 17,710
2011/04/13 3,560 3,570 3,530 3,545 21,910
2011/04/12 3,560 3,575 3,520 3,560 16,080
2011/04/11 3,600 3,610 3,565 3,575 27,050
2011/04/08 3,515 3,620 3,490 3,585 27,640
2011/04/07 3,555 3,635 3,540 3,545 21,410
2011/04/06 3,640 3,655 3,555 3,565 56,320
2011/04/05 3,690 3,695 3,610 3,640 26,710
2011/04/04 3,685 3,725 3,675 3,675 27,390
2011/04/01 3,680 3,695 3,640 3,665 26,340
2011/03/31 3,700 3,700 3,610 3,665 25,860
2011/03/30 3,600 3,670 3,555 3,670 38,100
2011/03/29 3,635 3,660 3,520 3,580 35,720
2011/03/28 3,640 3,640 3,540 3,630 29,050
2011/03/25 3,625 3,645 3,500 3,570 31,760
2011/03/24 3,700 3,700 3,615 3,615 25,730
2011/03/23 3,610 3,705 3,535 3,660 55,090
2011/03/22 3,470 3,550 3,455 3,540 45,080
2011/03/18 3,400 3,440 3,325 3,375 30,690
2011/03/17 3,000 3,360 2,979 3,275 58,530
2011/03/16 2,888 3,195 2,840 3,160 70,950
2011/03/15 3,250 3,280 2,801 2,947 78,310
2011/03/14 3,200 3,490 3,200 3,310 64,720
2011/03/11 3,460 3,570 3,450 3,490 46,620
2011/03/10 3,620 3,620 3,500 3,510 74,070
2011/03/09 3,670 3,755 3,630 3,630 42,010
2011/03/08 3,705 3,805 3,660 3,680 103,580
2011/03/07 3,400 3,810 3,380 3,700 340,890
2011/03/04 3,230 3,270 3,205 3,230 14,670
2011/03/03 3,200 3,210 3,190 3,195 8,810
2011/03/02 3,200 3,225 3,185 3,205 16,460
2011/03/01 3,290 3,290 3,220 3,225 23,920
2011/02/28 3,200 3,280 3,175 3,275 27,040
2011/02/25 3,205 3,230 3,170 3,205 23,880
2011/02/24 3,235 3,245 3,205 3,205 14,360
2011/02/23 3,230 3,290 3,230 3,245 15,360
2011/02/22 3,265 3,295 3,250 3,250 11,250
2011/02/21 3,300 3,300 3,270 3,275 11,540
2011/02/18 3,300 3,300 3,280 3,280 7,780
2011/02/17 3,270 3,300 3,265 3,300 9,580
2011/02/16 3,300 3,300 3,270 3,270 11,710
2011/02/15 3,320 3,330 3,300 3,300 22,180
2011/02/14 3,270 3,320 3,265 3,310 19,540
2011/02/10 3,260 3,275 3,220 3,250 18,820
2011/02/09 3,250 3,280 3,245 3,250 12,330
2011/02/08 3,315 3,315 3,230 3,270 20,130
2011/02/07 3,330 3,340 3,280 3,280 32,050
2011/02/04 3,275 3,320 3,275 3,310 15,770
2011/02/03 3,275 3,295 3,255 3,280 21,610
2011/02/02 3,250 3,325 3,250 3,290 26,200
2011/02/01 3,300 3,300 3,215 3,235 31,410
2011/01/31 3,260 3,295 3,240 3,270 20,240
2011/01/28 3,260 3,300 3,200 3,280 40,500
2011/01/27 3,270 3,290 3,245 3,270 13,790
2011/01/26 3,280 3,295 3,255 3,265 18,580
2011/01/25 3,235 3,320 3,235 3,280 20,700
2011/01/24 3,195 3,255 3,150 3,235 29,730
2011/01/21 3,340 3,340 3,210 3,210 37,820
2011/01/20 3,270 3,320 3,270 3,290 25,330
2011/01/19 3,250 3,305 3,250 3,305 24,420
2011/01/18 3,200 3,275 3,200 3,255 25,490
2011/01/17 3,255 3,260 3,195 3,230 28,750
2011/01/14 3,290 3,315 3,200 3,260 59,870
2011/01/13 3,450 3,450 3,285 3,290 61,020
2011/01/12 3,475 3,500 3,405 3,420 44,260
2011/01/11 3,360 3,455 3,340 3,450 56,210
2011/01/07 3,270 3,375 3,270 3,365 91,860
2011/01/06 3,185 3,260 3,165 3,245 54,040
2011/01/05 3,180 3,180 3,100 3,160 52,960
2011/01/04 3,100 3,200 3,085 3,175 72,350

このページの先頭へ