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
2017/12/29 13,320 13,470 13,280 13,320 49,800
2017/12/28 13,310 13,520 13,270 13,350 59,500
2017/12/27 13,220 13,380 13,220 13,340 47,800
2017/12/26 13,280 13,440 13,280 13,320 48,400
2017/12/25 13,190 13,320 13,140 13,250 34,300
2017/12/22 13,290 13,320 13,150 13,190 42,600
2017/12/21 13,300 13,340 13,220 13,290 30,500
2017/12/20 13,150 13,280 13,110 13,280 50,700
2017/12/19 13,350 13,360 13,160 13,180 46,000
2017/12/18 13,380 13,500 13,220 13,290 85,500
2017/12/15 13,590 13,600 13,270 13,380 92,600
2017/12/14 14,150 14,160 13,230 13,470 248,400
2017/12/13 14,950 14,950 14,450 14,450 44,200
2017/12/12 14,990 15,060 14,710 14,750 46,000
2017/12/11 14,690 14,830 14,440 14,750 43,900
2017/12/08 14,460 14,680 14,450 14,650 42,300
2017/12/07 13,870 14,490 13,860 14,450 53,200
2017/12/06 14,080 14,140 13,840 13,890 34,500
2017/12/05 13,990 14,130 13,920 14,090 20,100
2017/12/04 14,100 14,220 13,950 13,970 22,700
2017/12/01 14,060 14,110 13,980 14,010 24,300
2017/11/30 13,950 14,120 13,830 14,090 49,000
2017/11/29 14,090 14,120 13,810 13,840 30,600
2017/11/28 13,910 14,150 13,910 14,020 26,400
2017/11/27 13,990 13,990 13,880 13,910 24,700
2017/11/24 13,860 14,230 13,820 14,000 46,500
2017/11/22 13,900 13,920 13,710 13,820 24,100
2017/11/21 13,710 13,870 13,700 13,820 34,900
2017/11/20 13,380 13,680 13,360 13,680 35,200
2017/11/17 13,570 13,570 13,380 13,430 37,600
2017/11/16 13,120 13,520 13,100 13,440 38,500
2017/11/15 13,390 13,430 13,090 13,150 52,600
2017/11/14 13,450 13,520 13,390 13,440 41,400
2017/11/13 13,600 13,610 13,440 13,460 35,200
2017/11/10 13,500 13,690 13,440 13,660 44,500
2017/11/09 13,700 13,820 13,490 13,620 79,500
2017/11/08 13,550 13,600 13,440 13,600 39,900
2017/11/07 13,370 13,590 13,310 13,570 46,700
2017/11/06 13,390 13,470 13,230 13,430 47,000
2017/11/02 13,390 13,480 13,130 13,480 78,500
2017/11/01 13,660 13,660 13,370 13,380 74,900
2017/10/31 13,720 13,750 13,590 13,660 33,800
2017/10/30 13,890 13,890 13,700 13,720 41,500
2017/10/27 13,730 13,970 13,640 13,890 120,900
2017/10/26 13,390 13,580 13,350 13,470 156,000
2017/10/25 13,560 13,630 13,340 13,370 86,500
2017/10/24 13,350 13,580 13,350 13,550 60,600
2017/10/23 13,300 13,410 13,270 13,390 50,600
2017/10/20 13,210 13,330 13,190 13,280 30,600
2017/10/19 13,310 13,390 13,250 13,290 50,300
2017/10/18 13,400 13,550 13,240 13,320 67,400
2017/10/17 13,330 13,400 13,230 13,400 56,000
2017/10/16 13,330 13,460 13,260 13,280 45,000
2017/10/13 13,200 13,350 13,180 13,320 52,400
2017/10/12 13,290 13,330 13,170 13,210 49,500
2017/10/11 13,400 13,480 13,250 13,280 55,400
2017/10/10 13,200 13,470 13,200 13,440 48,600
2017/10/06 13,300 13,390 13,240 13,240 55,400
2017/10/05 13,180 13,500 13,160 13,400 80,700
2017/10/04 13,250 13,270 13,130 13,190 57,400
2017/10/03 13,220 13,280 13,120 13,250 56,300
2017/10/02 13,280 13,290 13,040 13,220 69,500
2017/09/29 13,300 13,470 13,220 13,390 72,200
2017/09/28 13,100 13,270 12,890 13,270 81,600
2017/09/27 13,350 13,350 12,910 13,060 89,300
2017/09/26 13,350 13,570 13,260 13,370 63,100
2017/09/25 13,110 13,290 13,090 13,280 49,100
2017/09/22 13,310 13,320 13,180 13,260 50,900
2017/09/21 13,350 13,410 13,230 13,240 62,000
2017/09/20 13,280 13,450 13,210 13,350 74,600
2017/09/19 13,430 13,600 13,250 13,450 114,100
2017/09/15 13,600 13,640 13,180 13,420 196,500
2017/09/14 15,150 15,150 13,570 13,610 228,700
2017/09/13 15,270 15,280 15,080 15,180 49,300
2017/09/12 15,490 15,490 15,190 15,260 44,100
2017/09/11 15,420 15,510 15,290 15,340 38,000
2017/09/08 15,340 15,470 15,250 15,330 76,200
2017/09/07 15,250 15,280 15,010 15,190 34,300
2017/09/06 14,680 15,080 14,600 15,070 51,500
2017/09/05 15,100 15,120 14,820 14,840 49,400
2017/09/04 15,250 15,300 14,960 15,020 46,800
2017/09/01 15,190 15,260 15,080 15,210 43,000
2017/08/31 15,120 15,190 15,030 15,180 50,800
2017/08/30 15,630 15,630 15,120 15,180 73,500
2017/08/29 15,340 15,540 15,290 15,540 35,000
2017/08/28 15,260 15,550 15,220 15,350 44,800
2017/08/25 15,640 15,680 15,190 15,330 58,300
2017/08/24 15,540 15,640 15,440 15,590 46,500
2017/08/23 15,670 15,760 15,270 15,490 72,000
2017/08/22 14,960 15,630 14,880 15,560 107,000
2017/08/21 14,610 14,970 14,610 14,950 56,800
2017/08/18 14,740 14,770 14,590 14,680 38,400
2017/08/17 14,730 14,930 14,730 14,890 27,400
2017/08/16 14,850 14,900 14,670 14,710 40,200
2017/08/15 14,780 15,000 14,740 14,970 49,400
2017/08/14 14,690 14,740 14,480 14,510 34,200
2017/08/10 14,650 14,790 14,550 14,790 42,400
2017/08/09 14,880 14,880 14,480 14,640 59,900
2017/08/08 15,010 15,040 14,720 14,820 39,400
2017/08/07 14,970 15,060 14,850 14,980 39,300
2017/08/04 14,740 15,060 14,690 14,820 86,800
2017/08/03 14,490 14,750 14,450 14,610 77,200
2017/08/02 14,340 14,460 14,290 14,450 52,200
2017/08/01 14,020 14,290 13,970 14,210 49,200
2017/07/31 14,080 14,130 14,020 14,030 46,600
2017/07/28 13,690 14,120 13,690 14,090 86,200
2017/07/27 13,710 13,860 13,670 13,690 35,200
2017/07/26 13,700 13,900 13,630 13,690 49,500
2017/07/25 13,790 13,790 13,630 13,670 22,200
2017/07/24 13,650 13,780 13,600 13,730 44,700
2017/07/21 13,520 13,750 13,480 13,740 48,300
2017/07/20 13,580 13,720 13,480 13,600 32,800
2017/07/19 13,390 13,610 13,380 13,600 41,000
2017/07/18 13,450 13,450 13,230 13,390 67,800
2017/07/14 13,600 13,610 13,440 13,450 42,900
2017/07/13 13,800 13,800 13,580 13,620 43,400
2017/07/12 13,840 13,890 13,670 13,680 55,800
2017/07/11 13,980 13,980 13,830 13,920 42,500
2017/07/10 13,750 13,980 13,700 13,860 42,400
2017/07/07 13,570 13,710 13,510 13,630 56,100
2017/07/06 13,500 13,790 13,500 13,720 72,400
2017/07/05 13,400 13,540 13,300 13,480 82,000
2017/07/04 13,850 13,870 13,490 13,520 66,500
2017/07/03 13,800 14,050 13,680 13,760 170,500
2017/06/30 13,900 14,020 13,740 13,820 109,500
2017/06/29 14,120 14,120 13,940 14,030 54,800
2017/06/28 14,030 14,140 13,840 14,010 162,200
2017/06/27 14,490 14,490 13,790 14,180 154,800
2017/06/26 13,890 14,190 13,860 14,190 93,300
2017/06/23 13,770 13,970 13,650 13,900 129,400
2017/06/22 13,800 13,860 13,620 13,800 106,400
2017/06/21 13,500 13,820 13,290 13,800 144,700
2017/06/20 13,040 13,560 13,010 13,510 165,000
2017/06/19 12,620 12,900 12,620 12,880 80,800
2017/06/16 12,440 12,670 12,240 12,620 124,100
2017/06/15 11,700 12,430 11,700 12,390 184,200
2017/06/14 11,630 12,150 11,440 11,870 255,200
2017/06/13 10,260 10,430 10,250 10,430 38,700
2017/06/12 10,070 10,230 10,030 10,190 20,100
2017/06/09 10,080 10,230 10,070 10,070 37,800
2017/06/08 10,240 10,250 10,120 10,170 29,700
2017/06/07 10,140 10,220 10,110 10,200 28,200
2017/06/06 10,320 10,320 10,150 10,160 34,300
2017/06/05 10,130 10,320 10,090 10,280 27,600
2017/06/02 10,210 10,240 10,140 10,180 30,400
2017/06/01 9,970 10,240 9,960 10,210 35,100
2017/05/31 10,040 10,090 9,950 9,960 33,600
2017/05/30 10,020 10,080 9,980 10,040 31,400
2017/05/29 10,050 10,110 10,020 10,050 32,600
2017/05/26 10,150 10,200 10,040 10,110 36,000
2017/05/25 10,030 10,180 10,030 10,150 48,000
2017/05/24 10,030 10,050 9,920 9,950 30,600
2017/05/23 9,860 10,060 9,850 9,960 62,600
2017/05/22 9,700 9,860 9,700 9,860 39,400
2017/05/19 9,780 9,780 9,680 9,730 28,000
2017/05/18 9,660 9,770 9,570 9,730 46,900
2017/05/17 9,660 9,840 9,650 9,810 45,100
2017/05/16 9,770 9,780 9,600 9,680 39,900
2017/05/15 9,600 9,790 9,590 9,770 44,600
2017/05/12 9,570 9,690 9,530 9,690 41,800
2017/05/11 9,530 9,590 9,510 9,570 30,700
2017/05/10 9,360 9,520 9,360 9,480 39,000
2017/05/09 9,300 9,380 9,290 9,330 53,700
2017/05/08 8,980 9,280 8,980 9,250 75,900
2017/05/02 8,830 8,960 8,820 8,950 75,600
2017/05/01 8,750 8,790 8,670 8,760 69,100
2017/04/28 8,850 8,870 8,780 8,820 42,500
2017/04/27 8,730 8,830 8,710 8,830 82,000
2017/04/26 8,810 8,830 8,650 8,700 195,300
2017/04/25 8,900 8,950 8,850 8,940 369,800
2017/04/24 8,810 8,920 8,790 8,890 135,700
2017/04/21 8,810 8,850 8,760 8,810 63,800
2017/04/20 8,740 8,790 8,680 8,750 123,900
2017/04/19 8,540 8,770 8,540 8,710 105,700
2017/04/18 8,550 8,630 8,550 8,610 54,900
2017/04/17 8,360 8,480 8,320 8,480 44,900
2017/04/14 8,420 8,440 8,380 8,400 32,900
2017/04/13 8,500 8,510 8,450 8,470 38,500
2017/04/12 8,530 8,580 8,510 8,530 42,200
2017/04/11 8,600 8,640 8,540 8,580 40,000
2017/04/10 8,640 8,690 8,580 8,640 38,500
2017/04/07 8,520 8,640 8,510 8,540 41,200
2017/04/06 8,660 8,690 8,480 8,480 46,300
2017/04/05 8,740 8,810 8,670 8,680 45,800
2017/04/04 8,800 8,890 8,740 8,770 39,900
2017/04/03 8,750 8,890 8,740 8,830 39,000
2017/03/31 8,820 8,910 8,750 8,750 44,200
2017/03/30 8,880 8,890 8,820 8,820 37,100
2017/03/29 8,990 9,010 8,850 8,910 50,500
2017/03/28 8,840 8,920 8,820 8,910 31,500
2017/03/27 8,920 8,970 8,800 8,810 36,200
2017/03/24 8,770 8,960 8,730 8,930 40,700
2017/03/23 8,770 8,790 8,660 8,770 22,100
2017/03/22 8,900 8,960 8,780 8,780 36,700
2017/03/21 8,880 9,030 8,850 9,000 46,900
2017/03/17 8,720 8,830 8,670 8,830 39,800
2017/03/16 8,600 8,760 8,540 8,740 39,000
2017/03/15 8,540 8,770 8,260 8,710 118,400
2017/03/14 8,430 8,440 8,370 8,400 10,100
2017/03/13 8,280 8,460 8,280 8,430 22,200
2017/03/10 8,350 8,390 8,320 8,360 27,800
2017/03/09 8,260 8,330 8,240 8,310 17,800
2017/03/08 8,160 8,260 8,120 8,260 22,700
2017/03/07 8,180 8,210 8,130 8,180 19,500
2017/03/06 8,160 8,230 8,150 8,210 12,200
2017/03/03 8,290 8,310 8,200 8,240 16,200
2017/03/02 8,450 8,450 8,260 8,340 33,300
2017/03/01 8,150 8,370 8,140 8,330 41,000
2017/02/28 8,180 8,220 8,070 8,070 31,900
2017/02/27 8,100 8,140 8,010 8,090 25,500
2017/02/24 8,130 8,210 8,080 8,140 31,100
2017/02/23 8,040 8,130 8,030 8,130 21,600
2017/02/22 8,080 8,080 7,940 7,970 33,000
2017/02/21 8,010 8,090 8,010 8,080 13,000
2017/02/20 8,040 8,060 7,980 8,020 18,700
2017/02/17 8,100 8,140 8,040 8,100 23,100
2017/02/16 8,080 8,110 8,040 8,090 16,000
2017/02/15 8,120 8,140 8,050 8,070 28,400
2017/02/14 8,120 8,120 7,990 8,020 24,300
2017/02/13 8,140 8,150 8,040 8,090 26,300
2017/02/10 8,000 8,090 8,000 8,070 25,000
2017/02/09 7,910 8,040 7,910 8,010 21,000
2017/02/08 8,020 8,020 7,910 7,960 14,100
2017/02/07 8,000 8,020 7,950 7,950 11,500
2017/02/06 8,050 8,060 7,940 8,010 17,600
2017/02/03 7,950 7,990 7,870 7,900 29,200
2017/02/02 8,160 8,160 7,950 7,980 24,600
2017/02/01 8,000 8,170 7,930 8,160 31,700
2017/01/31 7,950 8,030 7,930 7,980 39,000
2017/01/30 8,050 8,080 7,990 8,060 75,400
2017/01/27 8,090 8,090 7,990 8,050 21,700
2017/01/26 8,010 8,030 7,920 8,000 24,500
2017/01/25 8,100 8,100 7,900 7,950 35,200
2017/01/24 7,970 8,070 7,960 8,030 38,200
2017/01/23 8,010 8,010 7,900 7,950 22,200
2017/01/20 8,080 8,110 7,990 8,050 24,700
2017/01/19 8,080 8,160 8,070 8,100 24,200
2017/01/18 8,080 8,150 7,990 8,150 29,700
2017/01/17 8,200 8,200 8,070 8,080 25,900
2017/01/16 8,260 8,290 8,170 8,260 30,600
2017/01/13 8,120 8,360 8,120 8,340 43,900
2017/01/12 8,290 8,300 8,040 8,180 89,200
2017/01/11 8,420 8,420 8,320 8,380 28,500
2017/01/10 8,390 8,490 8,360 8,410 28,400
2017/01/06 8,440 8,520 8,440 8,500 20,000
2017/01/05 8,560 8,610 8,500 8,540 24,300
2017/01/04 8,330 8,580 8,330 8,580 55,900

このページの先頭へ