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
2019/12/30 7,450 7,460 7,370 7,370 6,800
2019/12/27 7,470 7,480 7,450 7,460 9,200
2019/12/26 7,400 7,460 7,390 7,460 15,500
2019/12/25 7,380 7,420 7,360 7,400 10,600
2019/12/24 7,430 7,440 7,390 7,400 10,800
2019/12/23 7,490 7,530 7,430 7,430 17,300
2019/12/20 7,400 7,520 7,390 7,490 27,100
2019/12/19 7,340 7,420 7,330 7,420 13,000
2019/12/18 7,410 7,420 7,340 7,380 20,000
2019/12/17 7,380 7,420 7,350 7,410 14,700
2019/12/16 7,470 7,510 7,380 7,380 20,500
2019/12/13 7,380 7,450 7,330 7,420 53,400
2019/12/12 7,220 7,300 7,200 7,290 20,000
2019/12/11 7,270 7,290 7,230 7,250 18,400
2019/12/10 7,310 7,310 7,250 7,270 20,200
2019/12/09 7,330 7,340 7,260 7,260 14,500
2019/12/06 7,290 7,330 7,260 7,300 21,300
2019/12/05 7,260 7,310 7,240 7,250 15,300
2019/12/04 7,200 7,280 7,200 7,260 14,400
2019/12/03 7,230 7,250 7,200 7,210 15,000
2019/12/02 7,270 7,350 7,270 7,300 17,900
2019/11/29 7,260 7,310 7,250 7,300 11,800
2019/11/28 7,260 7,310 7,200 7,270 11,600
2019/11/27 7,290 7,320 7,280 7,280 15,300
2019/11/26 7,280 7,330 7,210 7,250 28,100
2019/11/25 7,220 7,320 7,220 7,280 19,400
2019/11/22 7,230 7,240 7,190 7,200 12,500
2019/11/21 7,150 7,240 7,150 7,230 21,600
2019/11/20 7,220 7,220 7,140 7,200 23,900
2019/11/19 7,220 7,300 7,210 7,250 21,500
2019/11/18 7,210 7,280 7,180 7,260 19,100
2019/11/15 7,180 7,260 7,180 7,210 10,600
2019/11/14 7,250 7,320 7,170 7,180 18,900
2019/11/13 7,360 7,360 7,240 7,240 17,600
2019/11/12 7,310 7,370 7,260 7,350 17,100
2019/11/11 7,290 7,320 7,250 7,310 19,000
2019/11/08 7,260 7,280 7,190 7,230 37,000
2019/11/07 7,110 7,230 7,080 7,190 21,800
2019/11/06 7,190 7,220 7,130 7,140 34,800
2019/11/05 6,950 7,100 6,920 7,100 28,500
2019/11/01 6,950 6,970 6,910 6,910 10,600
2019/10/31 6,990 7,060 6,910 6,960 40,900
2019/10/30 6,900 6,990 6,900 6,940 28,300
2019/10/29 6,990 7,120 6,990 7,030 40,500
2019/10/28 6,960 7,020 6,960 7,000 41,600
2019/10/25 6,860 6,970 6,860 6,960 25,500
2019/10/24 6,980 6,990 6,830 6,850 36,500
2019/10/23 6,930 7,000 6,910 6,960 27,300
2019/10/21 6,880 6,930 6,880 6,900 10,500
2019/10/18 6,850 6,970 6,850 6,870 22,400
2019/10/17 6,850 6,920 6,840 6,880 36,800
2019/10/16 6,850 6,890 6,840 6,870 40,300
2019/10/15 6,760 6,810 6,730 6,780 35,800
2019/10/11 6,690 6,700 6,620 6,660 24,900
2019/10/10 6,770 6,770 6,690 6,710 16,200
2019/10/09 6,760 6,790 6,750 6,770 17,000
2019/10/08 6,730 6,830 6,720 6,790 29,600
2019/10/07 6,780 6,800 6,710 6,730 23,600
2019/10/04 6,730 6,800 6,700 6,780 39,600
2019/10/03 6,770 6,830 6,710 6,770 43,100
2019/10/02 6,760 6,770 6,690 6,770 34,600
2019/10/01 6,730 6,780 6,700 6,750 36,300
2019/09/30 6,620 6,730 6,620 6,630 29,800
2019/09/27 6,680 6,720 6,630 6,660 20,400
2019/09/26 6,750 6,780 6,680 6,700 25,200
2019/09/25 6,700 6,730 6,650 6,710 21,700
2019/09/24 6,730 6,770 6,670 6,700 21,900
2019/09/20 6,800 6,800 6,690 6,700 28,600
2019/09/19 6,760 6,850 6,720 6,800 34,500
2019/09/18 6,750 6,750 6,690 6,700 36,100
2019/09/17 6,770 6,800 6,700 6,700 46,800
2019/09/13 6,450 6,640 6,390 6,620 72,200
2019/09/12 6,260 6,550 6,250 6,370 89,200
2019/09/11 6,100 6,280 6,040 6,240 65,700
2019/09/10 6,320 6,380 6,300 6,300 30,600
2019/09/09 6,330 6,410 6,280 6,400 20,100
2019/09/06 6,370 6,390 6,300 6,310 15,200
2019/09/05 6,280 6,440 6,270 6,380 49,600
2019/09/04 6,290 6,310 6,230 6,250 20,400
2019/09/03 6,330 6,360 6,300 6,350 16,900
2019/09/02 6,220 6,360 6,220 6,310 30,900
2019/08/30 6,240 6,260 6,180 6,250 26,300
2019/08/29 6,160 6,250 6,140 6,220 25,000
2019/08/28 6,210 6,240 6,140 6,150 34,900
2019/08/27 6,200 6,210 6,140 6,140 53,300
2019/08/26 6,190 6,230 6,150 6,170 30,600
2019/08/23 6,280 6,330 6,250 6,290 30,300
2019/08/22 6,250 6,320 6,230 6,240 18,200
2019/08/21 6,140 6,200 6,100 6,180 23,600
2019/08/20 6,150 6,160 6,110 6,150 19,100
2019/08/19 6,120 6,180 6,110 6,160 20,100
2019/08/16 6,090 6,120 6,070 6,080 16,900
2019/08/15 6,050 6,110 6,030 6,110 14,500
2019/08/14 6,140 6,160 6,080 6,160 19,500
2019/08/13 6,030 6,070 5,950 6,040 27,000
2019/08/09 6,110 6,130 6,050 6,080 25,400
2019/08/08 6,050 6,140 6,040 6,100 17,100
2019/08/07 6,090 6,150 6,080 6,080 13,800
2019/08/06 5,900 6,170 5,900 6,140 37,700
2019/08/05 6,070 6,140 6,040 6,080 49,600
2019/08/02 6,120 6,170 6,060 6,110 35,300
2019/08/01 6,220 6,300 6,170 6,180 22,100
2019/07/31 6,240 6,350 6,220 6,260 32,400
2019/07/30 6,240 6,270 6,200 6,240 17,200
2019/07/29 6,200 6,240 6,150 6,180 19,700
2019/07/26 6,250 6,270 6,170 6,190 34,500
2019/07/25 6,270 6,340 6,270 6,280 23,100
2019/07/24 6,280 6,320 6,230 6,270 31,600
2019/07/23 6,310 6,410 6,280 6,370 26,300
2019/07/22 6,270 6,350 6,260 6,310 11,700
2019/07/19 6,200 6,370 6,190 6,290 30,100
2019/07/18 6,290 6,330 6,210 6,210 32,500
2019/07/17 6,390 6,450 6,360 6,360 30,000
2019/07/16 6,400 6,480 6,400 6,440 25,500
2019/07/12 6,420 6,530 6,380 6,460 17,900
2019/07/11 6,360 6,500 6,350 6,450 24,400
2019/07/10 6,370 6,400 6,310 6,360 29,000
2019/07/09 6,550 6,560 6,390 6,390 52,000
2019/07/08 6,510 6,610 6,510 6,520 34,000
2019/07/05 6,490 6,620 6,490 6,560 33,000
2019/07/04 6,390 6,560 6,380 6,440 54,000
2019/07/03 6,350 6,380 6,300 6,340 31,600
2019/07/02 6,280 6,320 6,240 6,300 29,800
2019/07/01 6,190 6,260 6,130 6,260 47,300
2019/06/28 6,110 6,240 6,080 6,090 42,100
2019/06/27 6,060 6,110 6,020 6,080 53,100
2019/06/26 6,120 6,140 6,060 6,070 37,400
2019/06/25 6,210 6,280 6,100 6,110 34,500
2019/06/24 6,310 6,310 6,190 6,210 28,200
2019/06/21 6,460 6,460 6,330 6,370 64,100
2019/06/20 6,520 6,560 6,450 6,470 34,300
2019/06/19 6,510 6,520 6,400 6,490 31,500
2019/06/18 6,610 6,630 6,430 6,440 50,600
2019/06/17 6,610 6,640 6,590 6,640 26,700
2019/06/14 6,580 6,700 6,560 6,660 42,000
2019/06/13 6,430 6,750 6,430 6,580 115,000
2019/06/12 6,630 6,680 6,570 6,600 30,100
2019/06/11 6,730 6,730 6,650 6,670 28,300
2019/06/10 6,590 6,740 6,590 6,730 34,200
2019/06/07 6,530 6,590 6,420 6,580 42,200
2019/06/06 6,500 6,600 6,500 6,510 24,100
2019/06/05 6,500 6,600 6,490 6,580 30,500
2019/06/04 6,410 6,460 6,360 6,460 25,100
2019/06/03 6,280 6,480 6,250 6,420 44,900
2019/05/31 6,500 6,530 6,310 6,330 41,200
2019/05/30 6,470 6,580 6,430 6,560 49,400
2019/05/29 6,390 6,480 6,360 6,470 47,800
2019/05/28 6,440 6,470 6,400 6,470 67,300
2019/05/27 6,510 6,540 6,450 6,470 19,100
2019/05/24 6,370 6,460 6,320 6,450 29,200
2019/05/23 6,530 6,530 6,410 6,420 41,400
2019/05/22 6,490 6,540 6,470 6,510 33,400
2019/05/21 6,340 6,460 6,320 6,390 34,500
2019/05/20 6,330 6,400 6,290 6,340 30,100
2019/05/17 6,190 6,320 6,150 6,290 42,700
2019/05/16 6,190 6,250 6,090 6,110 47,300
2019/05/15 6,060 6,190 6,030 6,190 60,400
2019/05/14 5,980 6,090 5,930 6,090 69,900
2019/05/13 6,120 6,150 6,070 6,080 47,300
2019/05/10 6,150 6,240 6,090 6,160 69,900
2019/05/09 6,230 6,240 6,120 6,120 78,100
2019/05/08 6,420 6,420 6,250 6,270 71,900
2019/05/07 6,720 6,720 6,490 6,520 81,200
2019/04/26 6,950 6,950 6,750 6,780 56,000
2019/04/25 6,900 7,080 6,900 7,000 90,700
2019/04/24 6,800 6,940 6,740 6,900 448,800
2019/04/23 7,280 7,310 6,960 7,060 569,200
2019/04/22 7,290 7,320 7,240 7,260 233,100
2019/04/19 7,230 7,300 7,230 7,290 110,000
2019/04/18 7,340 7,360 7,210 7,230 80,600
2019/04/17 7,350 7,360 7,260 7,330 119,800
2019/04/16 7,440 7,470 7,320 7,350 116,100
2019/04/15 7,430 7,470 7,380 7,440 93,100
2019/04/12 7,450 7,460 7,380 7,420 77,700
2019/04/11 7,480 7,500 7,390 7,420 59,400
2019/04/10 7,600 7,630 7,500 7,510 97,100
2019/04/09 7,610 7,650 7,570 7,630 53,400
2019/04/08 7,660 7,790 7,620 7,650 63,200
2019/04/05 7,600 7,620 7,530 7,610 67,500
2019/04/04 7,480 7,660 7,470 7,600 100,500
2019/04/03 7,340 7,470 7,320 7,410 94,900
2019/04/02 7,240 7,320 7,180 7,280 62,200
2019/04/01 7,220 7,280 7,180 7,220 70,700
2019/03/29 7,270 7,350 7,130 7,180 64,000
2019/03/28 7,170 7,230 7,110 7,190 102,000
2019/03/27 7,140 7,250 7,120 7,230 68,300
2019/03/26 7,050 7,230 7,050 7,200 47,500
2019/03/25 7,000 7,050 6,960 7,020 27,800
2019/03/22 7,050 7,150 6,940 7,040 50,800
2019/03/20 7,030 7,060 6,970 7,020 29,100
2019/03/19 6,940 7,000 6,890 6,970 29,900
2019/03/18 6,880 6,950 6,830 6,940 29,900
2019/03/15 6,840 6,900 6,800 6,840 42,500
2019/03/14 7,210 7,290 6,830 6,840 73,200
2019/03/13 6,880 7,400 6,840 7,060 177,300
2019/03/12 6,920 7,110 6,900 7,030 45,000
2019/03/11 6,780 6,950 6,740 6,870 60,700
2019/03/08 6,860 6,890 6,720 6,780 43,000
2019/03/07 6,920 6,950 6,850 6,940 23,900
2019/03/06 6,990 7,050 6,820 6,950 58,500
2019/03/05 7,080 7,120 7,000 7,050 35,100
2019/03/04 7,130 7,160 7,020 7,140 41,600
2019/03/01 6,900 7,120 6,890 7,020 41,200
2019/02/28 6,850 6,940 6,820 6,850 33,800
2019/02/27 6,790 6,940 6,790 6,890 29,900
2019/02/26 6,760 6,790 6,720 6,750 16,600
2019/02/25 6,680 6,780 6,680 6,730 20,100
2019/02/22 6,750 6,780 6,660 6,680 28,700
2019/02/21 6,720 6,770 6,680 6,770 19,100
2019/02/20 6,700 6,770 6,680 6,720 22,700
2019/02/19 6,550 6,740 6,520 6,700 43,200
2019/02/18 6,500 6,590 6,440 6,570 26,300
2019/02/15 6,380 6,390 6,280 6,380 16,800
2019/02/14 6,350 6,480 6,350 6,380 24,100
2019/02/13 6,450 6,450 6,270 6,350 34,200
2019/02/12 6,240 6,470 6,230 6,380 39,500
2019/02/08 6,400 6,430 6,330 6,340 21,900
2019/02/07 6,580 6,590 6,450 6,450 14,700
2019/02/06 6,500 6,620 6,500 6,600 14,100
2019/02/05 6,530 6,600 6,470 6,500 12,500
2019/02/04 6,380 6,550 6,380 6,550 23,000
2019/02/01 6,410 6,480 6,380 6,380 25,200
2019/01/31 6,410 6,550 6,380 6,410 27,200
2019/01/30 6,410 6,460 6,320 6,400 39,300
2019/01/29 6,370 6,480 6,340 6,460 36,500
2019/01/28 6,370 6,400 6,340 6,340 15,300
2019/01/25 6,360 6,500 6,360 6,390 30,900
2019/01/24 6,410 6,480 6,340 6,360 29,000
2019/01/23 6,490 6,560 6,430 6,470 21,600
2019/01/22 6,680 6,720 6,590 6,610 17,600
2019/01/21 6,690 6,760 6,660 6,730 23,900
2019/01/18 6,440 6,690 6,430 6,630 44,600
2019/01/17 6,400 6,560 6,390 6,480 40,000
2019/01/16 6,480 6,500 6,360 6,450 23,600
2019/01/15 6,400 6,480 6,370 6,460 18,500
2019/01/11 6,320 6,480 6,320 6,420 23,200
2019/01/10 6,350 6,400 6,270 6,390 24,500
2019/01/09 6,350 6,420 6,280 6,350 38,400
2019/01/08 6,450 6,540 6,320 6,340 44,200
2019/01/07 6,440 6,530 6,380 6,440 53,000
2019/01/04 6,310 6,480 6,280 6,350 70,600

このページの先頭へ