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
2015/12/30 9,270 9,380 9,170 9,350 10,800
2015/12/29 9,190 9,300 9,070 9,250 13,600
2015/12/28 9,130 9,150 9,030 9,150 10,900
2015/12/25 9,150 9,280 9,060 9,130 11,500
2015/12/24 9,500 9,500 9,150 9,150 13,800
2015/12/22 9,350 9,450 9,270 9,400 20,500
2015/12/21 9,120 9,220 8,980 9,200 28,500
2015/12/18 9,380 9,580 9,230 9,230 49,300
2015/12/17 9,280 9,400 9,250 9,350 27,200
2015/12/16 9,100 9,160 9,010 9,150 24,900
2015/12/15 9,220 9,330 9,050 9,100 28,100
2015/12/14 8,930 9,240 8,760 9,220 49,600
2015/12/11 8,970 9,110 8,970 9,050 57,900
2015/12/10 9,700 9,700 9,000 9,020 157,900
2015/12/09 9,820 9,940 9,670 9,740 50,300
2015/12/08 9,980 10,190 9,770 9,920 89,500
2015/12/07 9,770 9,780 9,670 9,690 14,500
2015/12/04 9,670 9,680 9,590 9,620 16,900
2015/12/03 9,760 9,830 9,660 9,680 15,900
2015/12/02 9,710 9,800 9,650 9,760 25,900
2015/12/01 9,720 9,730 9,660 9,720 17,900
2015/11/30 9,720 9,780 9,660 9,670 20,100
2015/11/27 9,930 9,930 9,760 9,790 22,300
2015/11/26 9,720 9,910 9,720 9,860 25,100
2015/11/25 9,740 9,790 9,680 9,700 13,000
2015/11/24 9,620 9,780 9,570 9,740 33,500
2015/11/20 9,730 9,730 9,630 9,670 20,200
2015/11/19 9,760 9,800 9,700 9,760 24,500
2015/11/18 9,770 9,880 9,610 9,640 29,200
2015/11/17 9,550 9,790 9,450 9,770 47,700
2015/11/16 9,290 9,490 9,260 9,450 28,900
2015/11/13 9,440 9,460 9,360 9,380 15,400
2015/11/12 9,460 9,510 9,360 9,470 32,700
2015/11/11 9,340 9,440 9,320 9,380 15,400
2015/11/10 9,460 9,540 9,340 9,350 33,500
2015/11/09 9,460 9,600 9,440 9,570 40,800
2015/11/06 9,350 9,470 9,290 9,460 26,300
2015/11/05 9,300 9,440 9,260 9,350 31,000
2015/11/04 9,610 9,650 9,330 9,370 55,500
2015/11/02 9,510 9,600 9,420 9,560 33,800
2015/10/30 9,500 9,670 9,500 9,620 33,300
2015/10/29 9,610 9,730 9,500 9,580 70,000
2015/10/28 9,600 9,690 9,390 9,460 94,100
2015/10/27 9,260 9,590 9,180 9,520 188,300
2015/10/26 9,250 9,250 9,140 9,200 53,700
2015/10/23 9,170 9,220 9,020 9,160 44,100
2015/10/22 9,040 9,100 8,950 9,020 36,800
2015/10/21 9,060 9,150 8,970 9,140 47,200
2015/10/20 9,220 9,220 9,010 9,030 30,000
2015/10/19 9,090 9,320 9,080 9,270 42,100
2015/10/16 9,430 9,480 9,100 9,130 40,100
2015/10/15 9,350 9,450 9,260 9,430 23,900
2015/10/14 9,400 9,450 9,270 9,290 34,200
2015/10/13 9,450 9,630 9,380 9,490 49,700
2015/10/09 9,400 9,440 9,190 9,430 39,900
2015/10/08 9,400 9,460 9,260 9,380 40,400
2015/10/07 9,380 9,400 9,220 9,370 31,500
2015/10/06 9,350 9,430 9,230 9,380 35,500
2015/10/05 9,310 9,320 9,110 9,230 21,700
2015/10/02 9,270 9,440 9,170 9,230 54,700
2015/10/01 9,040 9,350 9,040 9,260 46,400
2015/09/30 8,860 9,100 8,830 8,980 77,700
2015/09/29 8,490 8,930 8,400 8,780 118,200
2015/09/28 8,310 8,440 8,190 8,440 22,700
2015/09/25 8,140 8,330 8,100 8,310 19,900
2015/09/24 8,250 8,250 8,120 8,130 24,200
2015/09/18 8,400 8,420 8,250 8,330 36,100
2015/09/17 8,310 8,500 8,290 8,500 26,300
2015/09/16 8,500 8,500 8,240 8,310 28,200
2015/09/15 8,350 8,400 8,240 8,290 25,500
2015/09/14 8,270 8,420 8,250 8,350 29,800
2015/09/11 8,030 8,310 8,030 8,270 34,200
2015/09/10 8,050 8,200 7,920 8,180 25,400
2015/09/09 8,000 8,200 7,800 8,180 67,300
2015/09/08 7,720 7,790 7,510 7,510 22,800
2015/09/07 7,730 7,730 7,530 7,700 14,900
2015/09/04 7,890 7,920 7,580 7,690 30,500
2015/09/03 8,030 8,160 7,860 7,880 27,500
2015/09/02 7,910 8,240 7,850 8,030 33,400
2015/09/01 8,300 8,300 8,000 8,040 42,400
2015/08/31 8,200 8,430 8,060 8,380 31,500
2015/08/28 8,160 8,160 7,950 8,120 18,600
2015/08/27 7,680 8,090 7,680 7,920 31,000
2015/08/26 7,500 7,630 7,450 7,600 25,600
2015/08/25 7,320 7,830 7,100 7,370 51,500
2015/08/24 7,900 7,950 7,520 7,520 36,400
2015/08/21 8,290 8,370 8,130 8,160 35,100
2015/08/20 8,420 8,560 8,420 8,430 27,500
2015/08/19 8,460 8,520 8,440 8,450 18,000
2015/08/18 8,400 8,560 8,390 8,510 27,700
2015/08/17 8,250 8,350 8,170 8,330 33,400
2015/08/14 8,080 8,230 8,000 8,200 19,600
2015/08/13 8,030 8,070 7,940 8,070 31,000
2015/08/12 8,250 8,250 8,040 8,130 34,300
2015/08/11 8,270 8,290 8,130 8,210 16,100
2015/08/10 8,210 8,230 8,110 8,220 23,300
2015/08/07 8,280 8,280 8,150 8,210 27,600
2015/08/06 8,270 8,300 8,210 8,240 26,800
2015/08/05 8,200 8,200 8,080 8,150 18,500
2015/08/04 8,180 8,200 8,130 8,200 9,100
2015/08/03 8,150 8,200 8,060 8,190 9,500
2015/07/31 8,060 8,140 8,020 8,110 20,000
2015/07/30 8,090 8,190 8,050 8,060 23,300
2015/07/29 8,030 8,100 7,950 8,100 14,100
2015/07/28 7,900 8,070 7,810 8,050 19,100
2015/07/27 8,000 8,010 7,910 7,940 16,100
2015/07/24 8,100 8,120 8,010 8,020 9,200
2015/07/23 7,980 8,100 7,950 8,100 18,700
2015/07/22 8,040 8,040 7,920 7,970 31,000
2015/07/21 8,070 8,130 8,060 8,100 16,700
2015/07/17 8,100 8,180 8,060 8,060 18,600
2015/07/16 8,170 8,190 8,090 8,140 28,200
2015/07/15 8,170 8,230 8,150 8,200 70,500
2015/07/14 8,100 8,190 8,030 8,100 96,600
2015/07/13 7,650 8,100 7,650 8,000 74,500
2015/07/10 7,670 7,730 7,540 7,560 37,600
2015/07/09 7,510 7,720 7,300 7,670 63,800
2015/07/08 8,090 8,110 7,830 7,840 39,900
2015/07/07 8,000 8,120 7,920 8,060 38,800
2015/07/06 7,810 7,990 7,810 7,940 30,800
2015/07/03 8,010 8,010 7,810 7,920 31,400
2015/07/02 7,920 8,050 7,920 8,010 34,900
2015/07/01 7,750 7,910 7,740 7,870 21,400
2015/06/30 7,600 7,730 7,600 7,730 23,900
2015/06/29 7,630 7,740 7,600 7,650 29,100
2015/06/26 7,780 7,800 7,750 7,780 18,000
2015/06/25 7,740 7,790 7,700 7,780 22,200
2015/06/24 7,800 7,800 7,730 7,740 21,000
2015/06/23 7,770 7,800 7,720 7,800 43,900
2015/06/22 7,570 7,640 7,560 7,640 30,800
2015/06/19 7,680 7,770 7,620 7,660 39,000
2015/06/18 7,580 7,780 7,530 7,670 53,600
2015/06/17 7,760 7,790 7,590 7,600 49,200
2015/06/16 7,580 7,880 7,580 7,760 82,000
2015/06/15 7,400 7,550 7,400 7,450 41,600
2015/06/12 7,200 7,450 7,120 7,360 91,100
2015/06/11 6,900 7,220 6,830 7,190 134,600
2015/06/10 6,700 6,860 6,690 6,730 32,100
2015/06/09 6,790 6,790 6,670 6,730 43,200
2015/06/08 6,830 6,860 6,770 6,790 17,900
2015/06/05 6,780 6,840 6,780 6,820 11,300
2015/06/04 6,840 6,850 6,780 6,850 20,800
2015/06/03 6,930 6,930 6,810 6,820 21,800
2015/06/02 6,890 6,960 6,890 6,930 15,800
2015/06/01 6,740 6,890 6,740 6,870 26,200
2015/05/29 6,760 6,780 6,710 6,740 31,300
2015/05/28 6,790 6,840 6,770 6,780 23,900
2015/05/27 6,750 6,860 6,750 6,840 28,100
2015/05/26 6,700 6,800 6,660 6,770 28,200
2015/05/25 6,670 6,810 6,670 6,780 28,900
2015/05/22 6,820 6,830 6,740 6,750 25,300
2015/05/21 6,800 6,870 6,800 6,810 46,600
2015/05/20 6,600 6,750 6,600 6,700 48,800
2015/05/19 6,590 6,590 6,560 6,580 26,000
2015/05/18 6,540 6,600 6,530 6,590 25,200
2015/05/15 6,480 6,630 6,460 6,610 59,200
2015/05/14 6,470 6,500 6,410 6,440 35,700
2015/05/13 6,470 6,500 6,400 6,480 51,100
2015/05/12 6,280 6,490 6,280 6,470 117,100
2015/05/11 6,250 6,300 6,200 6,270 111,000
2015/05/08 6,160 6,240 6,080 6,150 62,800
2015/05/07 6,090 6,170 6,040 6,170 112,200
2015/05/01 6,010 6,100 6,010 6,050 51,500
2015/04/30 6,030 6,090 6,000 6,050 90,400
2015/04/28 6,050 6,050 6,000 6,010 71,000
2015/04/27 5,910 6,050 5,890 6,040 240,600
2015/04/24 6,100 6,120 6,060 6,070 368,500
2015/04/23 6,150 6,180 6,120 6,130 166,100
2015/04/22 6,150 6,160 6,130 6,150 105,000
2015/04/21 6,170 6,180 6,130 6,150 77,700
2015/04/20 6,110 6,200 6,110 6,170 45,500
2015/04/17 6,230 6,230 6,140 6,160 51,900
2015/04/16 6,190 6,270 6,180 6,250 43,200
2015/04/15 6,120 6,170 6,100 6,170 32,300
2015/04/14 6,200 6,200 6,130 6,150 43,700
2015/04/13 6,250 6,250 6,200 6,200 36,000
2015/04/10 6,260 6,270 6,220 6,250 34,500
2015/04/09 6,260 6,280 6,230 6,260 21,700
2015/04/08 6,210 6,280 6,210 6,250 30,300
2015/04/07 6,290 6,310 6,200 6,220 53,500
2015/04/06 6,220 6,300 6,210 6,280 29,600
2015/04/03 6,210 6,230 6,160 6,230 27,300
2015/04/02 6,060 6,200 6,030 6,160 51,600
2015/04/01 6,050 6,070 5,970 6,020 33,500
2015/03/31 6,130 6,130 6,030 6,040 27,500
2015/03/30 6,080 6,150 6,020 6,030 37,700
2015/03/27 5,950 6,150 5,950 6,070 44,800
2015/03/26 5,970 5,970 5,880 5,950 22,400
2015/03/25 5,980 5,980 5,930 5,970 16,300
2015/03/24 6,010 6,010 5,890 5,980 21,100
2015/03/23 5,950 5,990 5,870 5,980 21,900
2015/03/20 5,950 6,000 5,920 6,000 31,700
2015/03/19 5,890 5,920 5,840 5,870 19,500
2015/03/18 5,950 5,950 5,830 5,870 27,600
2015/03/17 5,800 5,970 5,800 5,960 55,200
2015/03/16 5,500 5,680 5,500 5,680 39,900
2015/03/13 5,430 5,500 5,430 5,480 41,400
2015/03/12 5,280 5,390 5,280 5,380 17,600
2015/03/11 5,250 5,310 5,240 5,260 15,800
2015/03/10 5,280 5,300 5,260 5,280 12,500
2015/03/09 5,280 5,290 5,230 5,250 10,800
2015/03/06 5,310 5,350 5,300 5,320 10,600
2015/03/05 5,300 5,340 5,290 5,330 9,800
2015/03/04 5,390 5,390 5,310 5,320 12,100
2015/03/03 5,360 5,400 5,350 5,370 16,700
2015/03/02 5,350 5,380 5,330 5,360 22,900
2015/02/27 5,280 5,330 5,280 5,290 12,800
2015/02/26 5,230 5,350 5,230 5,330 23,900
2015/02/25 5,230 5,290 5,220 5,270 14,100
2015/02/24 5,290 5,290 5,230 5,230 12,800
2015/02/23 5,270 5,330 5,240 5,300 19,000
2015/02/20 5,230 5,300 5,190 5,280 21,200
2015/02/19 5,220 5,230 5,170 5,200 20,300
2015/02/18 5,200 5,240 5,160 5,200 26,200
2015/02/17 5,080 5,190 5,070 5,180 23,100
2015/02/16 5,030 5,100 5,000 5,070 18,100
2015/02/13 5,080 5,080 4,995 5,000 14,800
2015/02/12 5,000 5,050 4,980 5,030 25,200
2015/02/10 5,000 5,000 4,935 4,980 9,800
2015/02/09 4,980 5,000 4,960 5,000 13,100
2015/02/06 4,955 4,960 4,920 4,945 11,700
2015/02/05 4,945 4,955 4,900 4,930 14,800
2015/02/04 4,825 4,940 4,825 4,905 13,500
2015/02/03 4,940 4,940 4,790 4,835 18,600
2015/02/02 4,900 4,920 4,880 4,900 16,600
2015/01/30 4,915 4,935 4,875 4,895 18,800
2015/01/29 4,950 4,950 4,900 4,915 10,700
2015/01/28 4,905 4,960 4,900 4,950 26,200
2015/01/27 4,865 4,920 4,845 4,905 21,600
2015/01/26 4,765 4,860 4,765 4,855 19,000
2015/01/23 4,705 4,760 4,705 4,755 10,600
2015/01/22 4,745 4,745 4,680 4,705 8,000
2015/01/21 4,710 4,755 4,680 4,700 16,700
2015/01/20 4,700 4,760 4,690 4,705 19,000
2015/01/19 4,710 4,765 4,640 4,695 29,300
2015/01/16 4,735 4,735 4,605 4,640 33,800
2015/01/15 4,635 4,750 4,635 4,745 16,800
2015/01/14 4,665 4,705 4,620 4,635 21,900
2015/01/13 4,725 4,735 4,665 4,715 21,600
2015/01/09 4,740 4,750 4,720 4,725 11,000
2015/01/08 4,785 4,785 4,730 4,740 12,200
2015/01/07 4,755 4,775 4,725 4,730 17,000
2015/01/06 4,810 4,810 4,760 4,765 17,500
2015/01/05 4,835 4,850 4,810 4,815 17,000

このページの先頭へ