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
2014/12/30 4,930 4,930 4,865 4,865 14,800
2014/12/29 4,865 4,920 4,825 4,915 39,800
2014/12/26 4,780 4,825 4,780 4,815 11,100
2014/12/25 4,770 4,790 4,750 4,780 20,100
2014/12/24 4,865 4,865 4,760 4,775 21,100
2014/12/22 4,840 4,880 4,765 4,800 17,200
2014/12/19 4,895 4,895 4,790 4,825 15,500
2014/12/18 4,830 4,870 4,795 4,795 14,200
2014/12/17 4,750 4,805 4,750 4,750 20,100
2014/12/16 4,830 4,860 4,750 4,755 27,000
2014/12/15 4,875 4,900 4,850 4,860 8,400
2014/12/12 4,860 4,910 4,845 4,880 34,600
2014/12/11 4,850 4,875 4,810 4,860 42,500
2014/12/10 5,040 5,040 4,820 4,900 66,500
2014/12/09 5,170 5,170 5,060 5,100 11,700
2014/12/08 5,220 5,220 5,140 5,140 11,700
2014/12/05 5,170 5,210 5,080 5,200 30,800
2014/12/04 5,140 5,200 5,120 5,160 23,600
2014/12/03 5,120 5,140 5,080 5,130 20,400
2014/12/02 5,060 5,130 5,030 5,120 32,400
2014/12/01 5,110 5,150 5,060 5,060 28,800
2014/11/28 5,110 5,120 5,080 5,110 19,400
2014/11/27 5,210 5,210 5,110 5,110 11,800
2014/11/26 5,190 5,240 5,190 5,210 16,000
2014/11/25 5,240 5,240 5,190 5,210 16,900
2014/11/21 5,200 5,240 5,130 5,210 36,700
2014/11/20 5,230 5,230 5,160 5,160 16,400
2014/11/19 5,190 5,220 5,170 5,190 26,300
2014/11/18 5,140 5,200 5,140 5,200 39,500
2014/11/17 5,190 5,190 5,060 5,060 32,500
2014/11/14 5,180 5,190 5,120 5,190 45,700
2014/11/13 5,070 5,160 5,060 5,120 27,300
2014/11/12 5,110 5,150 5,080 5,090 35,900
2014/11/11 5,120 5,130 5,080 5,120 24,900
2014/11/10 5,030 5,130 4,995 5,120 16,500
2014/11/07 5,060 5,090 5,020 5,060 30,300
2014/11/06 5,100 5,130 5,010 5,040 36,600
2014/11/05 4,950 5,100 4,950 5,090 43,600
2014/11/04 5,100 5,130 5,010 5,020 51,700
2014/10/31 4,905 5,060 4,885 5,030 52,700
2014/10/30 4,885 4,905 4,855 4,860 25,300
2014/10/29 4,815 4,885 4,790 4,850 77,100
2014/10/28 4,780 4,890 4,750 4,755 129,700
2014/10/27 4,710 4,905 4,710 4,845 78,400
2014/10/24 4,800 4,800 4,720 4,735 25,700
2014/10/23 4,755 4,815 4,705 4,750 33,900
2014/10/22 4,730 4,765 4,715 4,755 21,000
2014/10/21 4,735 4,740 4,625 4,650 40,300
2014/10/20 4,695 4,725 4,680 4,705 23,000
2014/10/17 4,690 4,690 4,595 4,600 33,500
2014/10/16 4,700 4,710 4,625 4,670 39,400
2014/10/15 4,740 4,770 4,715 4,735 19,800
2014/10/14 4,750 4,775 4,705 4,725 37,000
2014/10/10 4,850 4,880 4,810 4,850 22,100
2014/10/09 4,980 4,990 4,910 4,915 16,400
2014/10/08 4,985 5,000 4,950 4,990 19,300
2014/10/07 5,000 5,060 5,000 5,000 20,000
2014/10/06 4,995 5,060 4,985 5,030 26,600
2014/10/03 4,900 4,990 4,900 4,970 22,300
2014/10/02 5,000 5,000 4,890 4,905 27,400
2014/10/01 5,040 5,050 5,000 5,010 23,700
2014/09/30 5,050 5,050 5,000 5,020 19,600
2014/09/29 5,000 5,040 4,985 5,010 25,000
2014/09/26 4,900 4,995 4,890 4,975 27,800
2014/09/25 4,900 4,920 4,885 4,920 20,000
2014/09/24 4,890 4,920 4,875 4,890 24,400
2014/09/22 4,890 4,930 4,850 4,875 26,900
2014/09/19 4,800 4,870 4,785 4,810 44,900
2014/09/18 4,805 4,805 4,775 4,800 16,900
2014/09/17 4,795 4,815 4,765 4,765 9,300
2014/09/16 4,690 4,795 4,690 4,770 19,400
2014/09/12 4,730 4,740 4,680 4,685 49,900
2014/09/11 4,805 4,815 4,730 4,745 43,300
2014/09/10 4,900 4,935 4,785 4,835 81,900
2014/09/09 4,770 4,805 4,700 4,710 19,100
2014/09/08 4,805 4,805 4,755 4,800 13,800
2014/09/05 4,745 4,780 4,745 4,765 7,100
2014/09/04 4,795 4,815 4,730 4,745 12,600
2014/09/03 4,830 4,830 4,790 4,805 11,600
2014/09/02 4,760 4,830 4,750 4,770 21,200
2014/09/01 4,760 4,775 4,730 4,740 8,400
2014/08/29 4,760 4,760 4,725 4,735 8,400
2014/08/28 4,695 4,765 4,695 4,765 14,200
2014/08/27 4,750 4,785 4,695 4,705 13,800
2014/08/26 4,745 4,745 4,705 4,725 7,000
2014/08/25 4,695 4,730 4,690 4,700 12,100
2014/08/22 4,760 4,765 4,675 4,690 15,700
2014/08/21 4,700 4,745 4,700 4,735 14,300
2014/08/20 4,715 4,745 4,700 4,710 10,400
2014/08/19 4,730 4,735 4,695 4,720 10,500
2014/08/18 4,705 4,735 4,690 4,700 11,500
2014/08/15 4,645 4,690 4,625 4,675 17,400
2014/08/14 4,575 4,640 4,575 4,595 13,800
2014/08/13 4,580 4,635 4,575 4,590 14,400
2014/08/12 4,575 4,660 4,575 4,605 13,400
2014/08/11 4,560 4,640 4,560 4,630 15,800
2014/08/08 4,615 4,630 4,555 4,560 18,100
2014/08/07 4,645 4,660 4,600 4,620 13,700
2014/08/06 4,645 4,670 4,630 4,645 13,300
2014/08/05 4,710 4,710 4,650 4,650 13,900
2014/08/04 4,685 4,705 4,630 4,660 20,200
2014/08/01 4,770 4,780 4,705 4,710 27,100
2014/07/31 4,805 4,810 4,785 4,790 10,900
2014/07/30 4,845 4,845 4,790 4,805 14,300
2014/07/29 4,880 4,885 4,805 4,845 15,900
2014/07/28 4,845 4,895 4,840 4,875 15,600
2014/07/25 4,800 4,860 4,790 4,855 26,300
2014/07/24 4,705 4,780 4,705 4,770 12,900
2014/07/23 4,790 4,795 4,710 4,720 16,600
2014/07/22 4,810 4,835 4,765 4,790 10,900
2014/07/18 4,785 4,800 4,755 4,785 14,100
2014/07/17 4,750 4,835 4,740 4,830 28,000
2014/07/16 4,755 4,785 4,750 4,750 13,200
2014/07/15 4,745 4,770 4,730 4,750 26,800
2014/07/14 4,700 4,730 4,700 4,725 16,000
2014/07/11 4,635 4,685 4,635 4,680 17,600
2014/07/10 4,680 4,685 4,655 4,660 14,900
2014/07/09 4,650 4,690 4,640 4,685 16,800
2014/07/08 4,680 4,705 4,660 4,670 14,000
2014/07/07 4,695 4,710 4,690 4,690 5,400
2014/07/04 4,700 4,705 4,680 4,690 8,200
2014/07/03 4,700 4,715 4,690 4,700 13,000
2014/07/02 4,690 4,715 4,675 4,680 20,800
2014/07/01 4,690 4,730 4,690 4,695 22,700
2014/06/30 4,750 4,750 4,700 4,725 11,500
2014/06/27 4,710 4,730 4,695 4,730 15,400
2014/06/26 4,715 4,745 4,670 4,710 19,100
2014/06/25 4,705 4,735 4,685 4,695 19,400
2014/06/24 4,630 4,715 4,630 4,695 25,000
2014/06/23 4,630 4,665 4,625 4,645 15,100
2014/06/20 4,680 4,710 4,655 4,670 27,100
2014/06/19 4,680 4,720 4,650 4,710 27,300
2014/06/18 4,720 4,720 4,640 4,665 16,700
2014/06/17 4,685 4,720 4,650 4,715 18,400
2014/06/16 4,710 4,715 4,625 4,640 15,200
2014/06/13 4,600 4,720 4,585 4,695 32,900
2014/06/12 4,635 4,635 4,575 4,620 12,700
2014/06/11 4,590 4,640 4,550 4,590 37,000
2014/06/10 4,745 4,745 4,640 4,660 28,400
2014/06/09 4,690 4,740 4,690 4,725 17,800
2014/06/06 4,650 4,710 4,640 4,690 23,100
2014/06/05 4,590 4,640 4,590 4,635 17,000
2014/06/04 4,510 4,590 4,505 4,590 25,200
2014/06/03 4,530 4,560 4,525 4,530 28,000
2014/06/02 4,495 4,520 4,470 4,515 24,000
2014/05/30 4,450 4,495 4,450 4,470 13,700
2014/05/29 4,495 4,495 4,440 4,455 16,900
2014/05/28 4,470 4,505 4,450 4,490 15,700
2014/05/27 4,450 4,485 4,435 4,475 12,200
2014/05/26 4,450 4,475 4,440 4,470 11,300
2014/05/23 4,430 4,495 4,420 4,450 27,000
2014/05/22 4,310 4,405 4,310 4,400 12,800
2014/05/21 4,375 4,380 4,305 4,330 25,200
2014/05/20 4,410 4,445 4,380 4,410 19,200
2014/05/19 4,405 4,470 4,370 4,380 20,800
2014/05/16 4,405 4,405 4,345 4,385 26,500
2014/05/15 4,370 4,425 4,370 4,425 13,500
2014/05/14 4,360 4,425 4,325 4,415 27,300
2014/05/13 4,380 4,415 4,355 4,370 32,500
2014/05/12 4,450 4,450 4,370 4,370 28,000
2014/05/09 4,445 4,525 4,445 4,500 29,200
2014/05/08 4,390 4,470 4,390 4,445 23,500
2014/05/07 4,485 4,485 4,390 4,390 28,000
2014/05/02 4,530 4,550 4,495 4,505 17,200
2014/05/01 4,505 4,530 4,440 4,520 51,700
2014/04/30 4,555 4,580 4,515 4,530 45,600
2014/04/28 4,610 4,615 4,520 4,535 77,500
2014/04/25 4,720 4,765 4,645 4,680 219,000
2014/04/24 4,800 4,860 4,780 4,790 382,300
2014/04/23 4,850 4,875 4,845 4,860 81,400
2014/04/22 4,880 4,900 4,860 4,880 55,900
2014/04/21 4,800 4,880 4,800 4,860 65,900
2014/04/18 4,740 4,790 4,715 4,790 22,700
2014/04/17 4,675 4,750 4,670 4,735 28,300
2014/04/16 4,650 4,720 4,640 4,695 54,600
2014/04/15 4,790 4,805 4,690 4,700 56,700
2014/04/14 4,770 4,845 4,770 4,800 32,200
2014/04/11 4,735 4,800 4,705 4,780 35,600
2014/04/10 4,855 4,890 4,765 4,795 52,700
2014/04/09 4,840 4,840 4,795 4,810 31,500
2014/04/08 4,880 4,890 4,855 4,855 24,300
2014/04/07 4,875 4,930 4,870 4,880 27,400
2014/04/04 4,900 4,945 4,870 4,910 32,000
2014/04/03 4,885 4,920 4,860 4,900 39,600
2014/04/02 4,855 4,950 4,840 4,855 37,500
2014/04/01 4,760 4,855 4,735 4,855 35,000
2014/03/31 4,650 4,700 4,600 4,690 50,560
2014/03/28 4,640 4,750 4,590 4,675 42,680
2014/03/27 4,485 4,680 4,470 4,665 44,470
2014/03/26 4,460 4,550 4,420 4,435 43,290
2014/03/25 4,140 4,465 4,135 4,385 49,840
2014/03/24 4,130 4,285 4,130 4,230 36,240
2014/03/20 4,245 4,265 4,100 4,110 35,850
2014/03/19 4,370 4,375 4,245 4,295 22,910
2014/03/18 4,370 4,390 4,330 4,355 13,670
2014/03/17 4,430 4,455 4,300 4,310 26,150
2014/03/14 4,530 4,555 4,440 4,440 44,890
2014/03/13 4,535 4,620 4,535 4,600 19,090
2014/03/12 4,560 4,600 4,530 4,530 13,770
2014/03/11 4,585 4,645 4,565 4,580 21,330
2014/03/10 4,575 4,595 4,540 4,560 9,750
2014/03/07 4,595 4,640 4,560 4,575 15,920
2014/03/06 4,480 4,595 4,420 4,555 21,720
2014/03/05 4,500 4,540 4,465 4,480 18,700
2014/03/04 4,430 4,450 4,400 4,435 33,730
2014/03/03 4,515 4,525 4,410 4,450 16,640
2014/02/28 4,520 4,540 4,425 4,475 32,630
2014/02/27 4,605 4,605 4,510 4,520 26,750
2014/02/26 4,715 4,720 4,620 4,625 18,030
2014/02/25 4,675 4,720 4,630 4,715 13,980
2014/02/24 4,645 4,745 4,575 4,605 15,650
2014/02/21 4,560 4,645 4,555 4,635 16,790
2014/02/20 4,610 4,610 4,520 4,565 13,740
2014/02/19 4,625 4,645 4,580 4,605 7,370
2014/02/18 4,575 4,660 4,540 4,640 22,400
2014/02/17 4,495 4,580 4,440 4,575 15,370
2014/02/14 4,530 4,550 4,410 4,490 19,830
2014/02/13 4,680 4,690 4,500 4,515 29,910
2014/02/12 4,695 4,720 4,655 4,680 14,890
2014/02/10 4,640 4,660 4,565 4,630 19,100
2014/02/07 4,505 4,560 4,485 4,545 16,610
2014/02/06 4,450 4,525 4,450 4,480 16,360
2014/02/05 4,440 4,525 4,395 4,450 27,460
2014/02/04 4,550 4,560 4,365 4,380 49,060
2014/02/03 4,720 4,745 4,645 4,645 23,230
2014/01/31 4,815 4,825 4,710 4,765 22,680
2014/01/30 4,820 4,835 4,740 4,760 36,280
2014/01/29 4,850 4,900 4,830 4,880 25,350
2014/01/28 4,850 4,880 4,815 4,815 23,200
2014/01/27 4,880 4,910 4,820 4,845 33,420
2014/01/24 5,010 5,010 4,960 4,970 24,530
2014/01/23 5,090 5,090 5,010 5,010 21,260
2014/01/22 5,060 5,090 5,040 5,080 20,040
2014/01/21 5,060 5,070 5,030 5,050 13,090
2014/01/20 5,050 5,090 5,050 5,080 10,200
2014/01/17 5,020 5,060 4,980 5,040 30,850
2014/01/16 5,100 5,100 5,050 5,060 20,080
2014/01/15 5,080 5,100 5,050 5,100 16,580
2014/01/14 5,150 5,150 5,000 5,020 32,730
2014/01/10 5,080 5,110 5,040 5,100 19,130
2014/01/09 5,090 5,100 5,040 5,100 18,750
2014/01/08 5,050 5,090 5,000 5,090 31,370
2014/01/07 5,030 5,040 4,995 5,020 17,490
2014/01/06 5,060 5,070 5,010 5,020 27,540

このページの先頭へ