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
2020/12/30 8,270 8,330 8,170 8,180 24,900
2020/12/29 8,120 8,290 8,120 8,290 14,500
2020/12/28 8,160 8,240 8,110 8,170 18,100
2020/12/25 8,060 8,130 8,050 8,100 8,600
2020/12/24 8,060 8,100 8,020 8,060 9,200
2020/12/23 8,060 8,100 7,990 8,030 11,100
2020/12/22 7,870 8,030 7,850 8,010 25,400
2020/12/21 7,930 8,000 7,890 7,940 13,400
2020/12/18 7,840 8,010 7,830 7,930 23,400
2020/12/17 8,000 8,020 7,770 7,840 49,900
2020/12/16 8,240 8,270 8,050 8,050 18,500
2020/12/15 8,060 8,270 8,020 8,090 28,700
2020/12/14 7,850 8,170 7,850 8,090 40,300
2020/12/11 7,720 7,760 7,620 7,760 25,100
2020/12/10 7,790 7,790 7,730 7,750 12,600
2020/12/09 7,740 7,800 7,740 7,790 7,700
2020/12/08 7,720 7,810 7,720 7,760 19,900
2020/12/07 7,890 7,900 7,760 7,760 18,800
2020/12/04 7,900 7,950 7,850 7,910 12,900
2020/12/03 7,920 8,090 7,870 7,930 22,800
2020/12/02 8,100 8,100 7,890 7,960 22,600
2020/12/01 8,100 8,210 7,950 7,990 28,300
2020/11/30 8,280 8,420 8,060 8,090 48,800
2020/11/27 8,150 8,480 8,150 8,320 175,500
2020/11/26 8,120 8,210 8,020 8,090 25,400
2020/11/25 8,300 8,300 8,170 8,190 30,100
2020/11/24 8,180 8,350 8,150 8,300 33,600
2020/11/20 7,880 8,100 7,860 8,100 27,900
2020/11/19 7,830 7,940 7,820 7,910 15,400
2020/11/18 7,940 7,980 7,840 7,840 20,900
2020/11/17 7,920 7,940 7,850 7,930 14,900
2020/11/16 7,940 7,980 7,850 7,920 23,500
2020/11/13 8,070 8,070 7,900 7,910 16,900
2020/11/12 8,010 8,090 7,980 8,030 21,100
2020/11/11 8,150 8,150 8,000 8,050 32,200
2020/11/10 8,080 8,140 7,930 8,060 35,500
2020/11/09 8,100 8,110 7,990 8,080 24,100
2020/11/06 7,950 8,080 7,900 8,010 23,200
2020/11/05 7,820 8,080 7,820 8,010 28,300
2020/11/04 7,900 7,910 7,800 7,890 21,400
2020/11/02 7,850 7,990 7,830 7,940 23,700
2020/10/30 8,000 8,000 7,830 7,850 15,100
2020/10/29 7,920 8,040 7,920 7,970 15,000
2020/10/28 7,920 8,070 7,890 8,060 17,000
2020/10/27 7,900 7,980 7,810 7,980 12,600
2020/10/26 7,850 7,910 7,820 7,890 7,500
2020/10/23 7,950 7,950 7,820 7,850 24,000
2020/10/22 8,100 8,100 7,960 7,970 20,600
2020/10/21 8,170 8,290 8,160 8,160 17,400
2020/10/20 8,070 8,250 8,070 8,250 19,700
2020/10/19 7,980 8,090 7,970 8,060 24,700
2020/10/16 7,980 7,980 7,890 7,890 20,000
2020/10/15 7,980 7,980 7,830 7,900 13,600
2020/10/14 7,890 7,930 7,830 7,880 13,600
2020/10/13 8,000 8,000 7,890 7,920 11,300
2020/10/12 7,900 7,960 7,870 7,940 11,400
2020/10/09 7,950 7,950 7,860 7,940 11,900
2020/10/08 7,910 7,960 7,900 7,910 11,500
2020/10/07 7,900 7,960 7,850 7,910 16,100
2020/10/06 8,030 8,030 7,900 7,940 19,600
2020/10/05 7,960 8,010 7,840 8,000 16,500
2020/10/02 7,920 8,010 7,750 7,810 43,700
2020/09/30 8,020 8,020 7,760 7,770 30,800
2020/09/29 8,070 8,070 7,850 7,950 26,100
2020/09/28 7,940 8,060 7,910 8,050 38,500
2020/09/25 7,890 8,020 7,820 7,940 41,200
2020/09/24 7,890 7,890 7,820 7,870 15,400
2020/09/23 7,830 7,880 7,780 7,830 26,500
2020/09/18 7,970 7,980 7,850 7,850 34,600
2020/09/17 8,010 8,030 7,840 7,920 41,100
2020/09/16 8,050 8,180 7,950 7,980 35,700
2020/09/15 7,900 8,090 7,810 8,010 46,100
2020/09/14 7,840 7,880 7,700 7,800 41,600
2020/09/11 7,340 7,770 7,340 7,770 110,300
2020/09/10 7,040 7,090 6,950 7,040 35,500
2020/09/09 7,090 7,110 7,030 7,040 39,300
2020/09/08 7,020 7,110 7,020 7,110 18,900
2020/09/07 7,000 7,040 7,000 7,020 11,600
2020/09/04 7,000 7,040 7,000 7,040 15,700
2020/09/03 7,050 7,110 6,990 7,000 11,400
2020/09/02 6,970 7,030 6,960 7,030 16,300
2020/09/01 6,880 6,950 6,860 6,910 16,600
2020/08/31 6,850 7,000 6,820 6,900 36,800
2020/08/28 6,670 6,880 6,670 6,750 33,000
2020/08/27 6,580 6,700 6,550 6,660 34,400
2020/08/26 6,610 6,620 6,500 6,580 42,300
2020/08/25 6,750 6,750 6,610 6,680 18,500
2020/08/24 6,690 6,710 6,620 6,620 14,000
2020/08/21 6,640 6,720 6,640 6,690 13,800
2020/08/20 6,630 6,690 6,610 6,610 23,600
2020/08/19 6,650 6,760 6,650 6,660 13,800
2020/08/18 6,690 6,750 6,670 6,700 19,100
2020/08/17 6,710 6,760 6,620 6,680 32,600
2020/08/14 6,880 6,880 6,780 6,790 21,400
2020/08/13 6,830 6,890 6,800 6,880 37,600
2020/08/12 6,690 6,810 6,650 6,780 38,900
2020/08/11 6,550 6,700 6,550 6,680 32,400
2020/08/07 6,630 6,630 6,530 6,550 22,300
2020/08/06 6,690 6,740 6,630 6,630 14,700
2020/08/05 6,760 6,760 6,640 6,680 43,000
2020/08/04 6,800 6,850 6,770 6,810 10,500
2020/08/03 6,730 6,750 6,650 6,700 20,000
2020/07/31 6,930 6,960 6,720 6,720 31,800
2020/07/30 7,090 7,090 6,940 6,970 25,300
2020/07/29 7,090 7,120 7,040 7,050 19,700
2020/07/28 7,130 7,130 7,050 7,100 14,100
2020/07/27 7,020 7,150 6,990 7,130 24,700
2020/07/22 7,200 7,200 7,110 7,110 15,000
2020/07/21 7,120 7,140 7,070 7,120 20,900
2020/07/20 7,220 7,220 7,070 7,150 16,500
2020/07/17 7,170 7,170 7,060 7,100 18,300
2020/07/16 7,290 7,310 7,150 7,160 25,200
2020/07/15 7,240 7,260 7,160 7,250 16,900
2020/07/14 7,150 7,210 7,130 7,140 25,900
2020/07/13 7,190 7,190 7,060 7,190 22,100
2020/07/10 7,230 7,230 6,960 6,960 32,500
2020/07/09 7,070 7,270 7,000 7,230 46,500
2020/07/08 7,050 7,130 6,970 6,970 18,700
2020/07/07 7,000 7,120 6,970 7,050 33,100
2020/07/06 7,000 7,000 6,940 7,000 20,700
2020/07/03 7,000 7,040 6,870 6,900 18,700
2020/07/02 7,000 7,030 6,890 7,000 26,300
2020/07/01 7,050 7,060 6,920 6,950 22,200
2020/06/30 7,040 7,130 7,030 7,030 26,100
2020/06/29 7,000 7,130 7,000 7,020 49,600
2020/06/26 7,070 7,160 7,070 7,070 34,600
2020/06/25 7,260 7,280 7,060 7,060 41,300
2020/06/24 7,390 7,390 7,300 7,300 19,200
2020/06/23 7,470 7,500 7,400 7,430 23,000
2020/06/22 7,450 7,480 7,420 7,420 12,400
2020/06/19 7,310 7,520 7,200 7,450 61,300
2020/06/18 7,400 7,480 7,350 7,460 20,700
2020/06/17 7,420 7,420 7,360 7,370 14,000
2020/06/16 7,320 7,400 7,260 7,400 25,500
2020/06/15 7,370 7,370 7,170 7,170 23,500
2020/06/12 7,350 7,400 7,260 7,260 36,500
2020/06/11 7,440 7,440 7,350 7,370 17,000
2020/06/10 7,470 7,490 7,410 7,440 15,800
2020/06/09 7,400 7,470 7,370 7,420 22,600
2020/06/08 7,380 7,400 7,320 7,400 18,000
2020/06/05 7,390 7,390 7,310 7,330 12,500
2020/06/04 7,410 7,430 7,290 7,340 24,600
2020/06/03 7,420 7,420 7,350 7,390 16,100
2020/06/02 7,320 7,370 7,270 7,360 29,100
2020/06/01 7,450 7,450 7,310 7,310 18,800
2020/05/29 7,320 7,410 7,280 7,390 34,000
2020/05/28 7,350 7,490 7,310 7,380 65,900
2020/05/27 7,240 7,340 7,180 7,340 45,200
2020/05/26 7,160 7,220 7,090 7,210 28,800
2020/05/25 7,180 7,180 6,950 7,080 29,400
2020/05/22 7,270 7,270 7,070 7,070 24,400
2020/05/21 7,340 7,340 7,230 7,250 14,600
2020/05/20 7,300 7,370 7,270 7,280 48,100
2020/05/19 7,350 7,350 7,210 7,300 27,800
2020/05/18 7,270 7,320 7,200 7,260 42,800
2020/05/15 7,230 7,260 7,190 7,230 30,800
2020/05/14 7,210 7,290 7,210 7,240 32,100
2020/05/13 7,260 7,290 7,230 7,270 21,500
2020/05/12 7,350 7,400 7,330 7,340 30,800
2020/05/11 7,350 7,390 7,330 7,370 36,100
2020/05/08 7,380 7,380 7,320 7,360 54,700
2020/05/07 7,290 7,370 7,250 7,300 79,300
2020/05/01 7,350 7,380 7,230 7,310 37,600
2020/04/30 7,470 7,480 7,340 7,400 55,600
2020/04/28 7,150 7,380 7,110 7,330 241,200
2020/04/27 7,710 7,720 7,380 7,380 459,900
2020/04/24 7,770 7,840 7,580 7,710 202,200
2020/04/23 7,920 7,960 7,830 7,880 69,300
2020/04/22 7,810 7,920 7,780 7,900 66,800
2020/04/21 7,780 7,930 7,780 7,850 93,700
2020/04/20 7,810 7,950 7,790 7,880 59,200
2020/04/17 7,790 7,870 7,730 7,800 73,800
2020/04/16 7,720 7,770 7,650 7,750 82,800
2020/04/15 7,700 7,760 7,660 7,730 64,300
2020/04/14 7,660 7,690 7,580 7,690 54,300
2020/04/13 7,510 7,630 7,460 7,610 75,700
2020/04/10 7,410 7,570 7,320 7,540 51,300
2020/04/09 7,400 7,490 7,330 7,390 46,600
2020/04/08 7,500 7,590 7,400 7,470 52,700
2020/04/07 7,540 7,620 7,400 7,500 58,300
2020/04/06 7,150 7,430 7,150 7,390 54,200
2020/04/03 7,180 7,380 7,060 7,120 54,800
2020/04/02 7,450 7,490 7,170 7,180 49,700
2020/04/01 7,930 7,930 7,430 7,460 65,500
2020/03/31 8,010 8,190 7,980 7,990 47,300
2020/03/30 7,710 8,030 7,700 8,000 62,100
2020/03/27 7,710 7,860 7,610 7,860 59,200
2020/03/26 7,840 7,890 7,320 7,410 71,500
2020/03/25 7,550 7,930 7,550 7,920 54,000
2020/03/24 7,450 7,780 7,410 7,680 38,600
2020/03/23 6,980 7,470 6,950 7,380 87,900
2020/03/19 6,800 7,070 6,710 6,810 80,200
2020/03/18 6,380 6,890 6,320 6,700 67,100
2020/03/17 5,990 6,420 5,990 6,380 84,200
2020/03/16 6,240 6,540 6,240 6,260 74,300
2020/03/13 6,220 6,540 5,970 6,310 138,300
2020/03/12 6,580 6,690 6,470 6,520 54,000
2020/03/11 6,740 7,030 6,730 6,730 49,800
2020/03/10 6,420 6,720 6,230 6,700 64,400
2020/03/09 6,850 6,870 6,580 6,620 32,400
2020/03/06 7,210 7,230 7,010 7,100 51,600
2020/03/05 7,540 7,550 7,360 7,360 38,000
2020/03/04 7,360 7,560 7,330 7,450 23,600
2020/03/03 7,850 7,940 7,480 7,490 43,100
2020/03/02 7,330 7,790 7,330 7,710 53,600
2020/02/28 7,620 7,730 7,450 7,480 53,200
2020/02/27 8,120 8,150 7,920 7,920 30,800
2020/02/26 8,060 8,230 8,030 8,180 33,900
2020/02/25 8,040 8,190 8,020 8,140 42,500
2020/02/21 8,200 8,250 8,180 8,190 16,000
2020/02/20 8,300 8,310 8,190 8,200 30,300
2020/02/19 8,190 8,230 8,140 8,190 20,900
2020/02/18 8,200 8,240 8,120 8,140 31,700
2020/02/17 8,180 8,350 8,150 8,240 32,700
2020/02/14 8,190 8,250 8,160 8,210 19,100
2020/02/13 8,100 8,250 8,070 8,220 28,000
2020/02/12 7,970 8,130 7,910 8,090 26,100
2020/02/10 7,780 7,910 7,770 7,900 14,000
2020/02/07 7,720 7,820 7,700 7,800 23,200
2020/02/06 7,610 7,770 7,610 7,710 36,400
2020/02/05 7,660 7,670 7,580 7,590 19,000
2020/02/04 7,540 7,630 7,530 7,630 15,500
2020/02/03 7,430 7,640 7,420 7,600 20,900
2020/01/31 7,550 7,590 7,490 7,580 15,200
2020/01/30 7,610 7,620 7,520 7,550 17,800
2020/01/29 7,620 7,670 7,610 7,630 15,000
2020/01/28 7,560 7,580 7,480 7,580 20,900
2020/01/27 7,470 7,550 7,440 7,530 16,300
2020/01/24 7,600 7,670 7,550 7,550 11,700
2020/01/23 7,670 7,730 7,620 7,670 28,400
2020/01/22 7,520 7,720 7,500 7,720 37,000
2020/01/21 7,410 7,510 7,410 7,500 20,100
2020/01/20 7,410 7,480 7,410 7,450 10,600
2020/01/17 7,420 7,480 7,420 7,480 15,400
2020/01/16 7,390 7,440 7,360 7,420 13,600
2020/01/15 7,540 7,540 7,400 7,430 20,800
2020/01/14 7,570 7,580 7,500 7,550 14,900
2020/01/10 7,510 7,580 7,480 7,530 20,000
2020/01/09 7,410 7,490 7,390 7,480 22,700
2020/01/08 7,420 7,420 7,330 7,350 30,900
2020/01/07 7,400 7,570 7,380 7,530 21,700
2020/01/06 7,330 7,400 7,310 7,340 19,400

このページの先頭へ