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
2021/12/30 9,410 9,590 9,400 9,450 21,300
2021/12/29 9,430 9,550 9,390 9,520 32,700
2021/12/28 9,180 9,340 9,140 9,330 18,600
2021/12/27 9,220 9,220 9,030 9,100 14,400
2021/12/24 9,350 9,350 9,220 9,220 11,000
2021/12/23 9,300 9,330 9,250 9,250 10,000
2021/12/22 9,170 9,290 9,170 9,260 13,600
2021/12/21 9,200 9,250 9,120 9,160 11,900
2021/12/20 9,240 9,260 9,090 9,090 15,700
2021/12/17 9,380 9,420 9,270 9,310 28,700
2021/12/16 9,290 9,400 9,240 9,380 24,800
2021/12/15 9,250 9,400 9,180 9,180 27,400
2021/12/14 9,050 9,370 9,050 9,260 40,800
2021/12/13 9,170 9,220 9,050 9,050 22,800
2021/12/10 9,310 9,320 9,140 9,150 21,800
2021/12/09 9,360 9,450 9,110 9,310 47,500
2021/12/08 9,480 9,540 9,420 9,510 25,000
2021/12/07 9,380 9,500 9,270 9,470 26,300
2021/12/06 9,290 9,400 9,160 9,280 12,900
2021/12/03 8,930 9,260 8,930 9,260 27,600
2021/12/02 8,860 9,070 8,860 8,930 28,900
2021/12/01 8,950 9,060 8,880 8,960 17,400
2021/11/30 9,120 9,360 8,920 8,950 49,400
2021/11/29 9,090 9,140 8,970 9,000 30,700
2021/11/26 9,270 9,390 9,160 9,180 28,300
2021/11/25 9,250 9,310 9,250 9,260 2,900
2021/11/24 9,220 9,330 9,220 9,260 12,800
2021/11/22 9,260 9,320 9,210 9,270 11,500
2021/11/19 9,230 9,350 9,230 9,310 11,200
2021/11/18 9,330 9,450 9,280 9,310 16,400
2021/11/17 9,410 9,490 9,400 9,410 11,800
2021/11/16 9,490 9,600 9,490 9,490 12,700
2021/11/15 9,650 9,650 9,460 9,490 16,800
2021/11/12 9,540 9,590 9,420 9,560 16,100
2021/11/11 9,380 9,510 9,380 9,450 12,700
2021/11/10 9,230 9,380 9,230 9,380 15,100
2021/11/09 9,400 9,410 9,230 9,230 21,500
2021/11/08 9,490 9,690 9,340 9,340 24,800
2021/11/05 9,540 9,540 9,390 9,420 10,400
2021/11/04 9,510 9,590 9,380 9,560 21,900
2021/11/02 9,520 9,520 9,360 9,360 14,500
2021/11/01 9,480 9,500 9,370 9,470 16,700
2021/10/29 9,430 9,430 9,230 9,290 15,600
2021/10/28 9,210 9,430 9,210 9,390 16,100
2021/10/27 9,380 9,470 9,290 9,290 15,200
2021/10/26 9,510 9,570 9,430 9,450 12,200
2021/10/25 9,370 9,490 9,350 9,370 10,600
2021/10/22 9,320 9,480 9,320 9,430 12,200
2021/10/21 9,530 9,530 9,380 9,380 15,400
2021/10/20 9,500 9,550 9,470 9,500 12,200
2021/10/19 9,590 9,620 9,490 9,500 15,200
2021/10/18 9,540 9,620 9,460 9,590 11,600
2021/10/15 9,290 9,620 9,290 9,540 23,100
2021/10/14 9,280 9,320 9,200 9,250 17,700
2021/10/13 9,380 9,460 9,300 9,360 35,500
2021/10/12 9,460 9,520 9,410 9,420 19,800
2021/10/11 9,500 9,550 9,380 9,550 19,400
2021/10/08 9,610 9,680 9,510 9,510 25,300
2021/10/07 9,600 9,690 9,420 9,430 35,300
2021/10/06 9,790 9,820 9,590 9,600 31,300
2021/10/05 9,800 9,840 9,640 9,640 24,600
2021/10/04 9,880 10,000 9,840 9,840 24,300
2021/10/01 9,890 9,950 9,820 9,820 27,300
2021/09/30 9,960 10,060 9,930 9,930 23,000
2021/09/29 10,040 10,040 9,840 9,940 47,700
2021/09/28 10,160 10,200 10,000 10,160 27,800
2021/09/27 10,400 10,400 10,160 10,170 17,500
2021/09/24 10,370 10,370 10,150 10,250 26,200
2021/09/22 10,360 10,400 10,170 10,180 22,400
2021/09/21 10,370 10,470 10,370 10,380 25,900
2021/09/17 10,420 10,590 10,360 10,550 24,900
2021/09/16 10,600 10,600 10,350 10,360 22,700
2021/09/15 10,610 10,630 10,370 10,460 35,700
2021/09/14 10,750 10,950 10,710 10,830 34,400
2021/09/13 10,580 10,850 10,530 10,810 38,600
2021/09/10 10,920 11,150 10,910 11,150 28,000
2021/09/09 10,900 10,920 10,800 10,880 16,200
2021/09/08 11,080 11,120 10,940 11,020 23,200
2021/09/07 11,000 11,140 10,950 11,080 20,200
2021/09/06 10,920 10,990 10,850 10,910 24,800
2021/09/03 10,820 10,900 10,760 10,880 20,200
2021/09/02 10,690 10,760 10,670 10,720 15,300
2021/09/01 10,570 10,730 10,510 10,690 24,600
2021/08/31 10,400 10,530 10,310 10,480 22,500
2021/08/30 10,230 10,390 10,170 10,390 23,400
2021/08/27 10,120 10,240 10,070 10,200 16,600
2021/08/26 10,090 10,130 9,960 10,130 11,700
2021/08/25 10,200 10,200 9,940 9,990 15,400
2021/08/24 9,780 10,020 9,780 9,920 13,500
2021/08/23 9,670 9,790 9,660 9,780 22,500
2021/08/20 9,830 9,920 9,620 9,670 27,300
2021/08/19 10,010 10,040 9,880 9,900 12,600
2021/08/18 10,060 10,230 10,060 10,130 10,100
2021/08/17 10,040 10,160 10,040 10,070 13,500
2021/08/16 10,290 10,290 10,020 10,040 19,900
2021/08/13 10,230 10,280 10,170 10,200 8,600
2021/08/12 10,250 10,260 10,180 10,230 13,300
2021/08/11 10,190 10,260 10,080 10,190 18,900
2021/08/10 10,140 10,180 10,010 10,010 10,000
2021/08/06 10,010 10,150 10,010 10,110 14,400
2021/08/05 9,930 10,080 9,910 10,080 19,200
2021/08/04 10,120 10,210 10,020 10,020 17,900
2021/08/03 10,150 10,150 9,960 10,030 15,000
2021/08/02 9,980 10,130 9,950 10,120 13,000
2021/07/30 10,130 10,130 9,880 9,890 16,900
2021/07/29 10,100 10,150 10,060 10,100 6,600
2021/07/28 10,180 10,180 10,090 10,100 8,200
2021/07/27 10,150 10,230 10,130 10,190 14,400
2021/07/26 10,170 10,230 10,060 10,140 17,600
2021/07/21 10,050 10,130 10,030 10,030 10,900
2021/07/20 9,930 10,030 9,910 9,950 14,500
2021/07/19 9,870 10,090 9,870 10,020 25,100
2021/07/16 10,160 10,220 9,950 9,990 45,100
2021/07/15 10,350 10,390 10,150 10,160 26,600
2021/07/14 10,440 10,500 10,410 10,430 17,700
2021/07/13 10,370 10,490 10,360 10,490 33,700
2021/07/12 10,240 10,390 10,240 10,340 25,000
2021/07/09 10,290 10,320 10,160 10,260 58,700
2021/07/08 10,350 10,440 10,320 10,330 34,000
2021/07/07 10,240 10,400 10,230 10,340 22,200
2021/07/06 10,240 10,380 10,170 10,380 34,700
2021/07/05 10,200 10,300 10,120 10,250 20,800
2021/07/02 10,180 10,280 10,130 10,260 36,100
2021/07/01 10,150 10,250 10,110 10,110 35,800
2021/06/30 10,140 10,240 10,110 10,150 34,900
2021/06/29 9,860 10,010 9,840 9,990 29,500
2021/06/28 10,050 10,070 9,940 9,970 15,700
2021/06/25 10,160 10,160 10,020 10,020 13,200
2021/06/24 10,030 10,160 9,940 10,090 32,500
2021/06/23 10,300 10,340 10,070 10,080 28,800
2021/06/22 10,090 10,290 10,030 10,240 41,200
2021/06/21 10,010 10,070 9,900 9,940 51,500
2021/06/18 10,270 10,270 10,040 10,070 42,300
2021/06/17 10,110 10,260 10,060 10,120 40,700
2021/06/16 10,120 10,160 9,980 10,120 28,400
2021/06/15 9,800 10,210 9,570 10,140 109,200
2021/06/14 9,730 9,750 9,580 9,650 20,100
2021/06/11 9,760 9,760 9,660 9,690 22,000
2021/06/10 9,840 9,860 9,760 9,760 18,500
2021/06/09 10,070 10,090 9,820 9,830 26,100
2021/06/08 9,800 10,060 9,800 10,060 28,100
2021/06/07 9,770 9,850 9,710 9,800 24,900
2021/06/04 9,720 9,760 9,680 9,750 15,400
2021/06/03 9,660 9,790 9,610 9,690 31,400
2021/06/02 9,660 9,750 9,590 9,660 23,700
2021/06/01 9,610 9,780 9,530 9,750 38,100
2021/05/31 9,650 9,690 9,520 9,540 29,700
2021/05/28 9,570 9,740 9,570 9,740 31,400
2021/05/27 9,590 9,680 9,500 9,570 39,900
2021/05/26 9,550 9,670 9,550 9,610 19,300
2021/05/25 9,700 9,740 9,630 9,680 12,200
2021/05/24 9,590 9,820 9,570 9,740 39,500
2021/05/21 9,790 9,790 9,600 9,700 24,200
2021/05/20 9,470 9,750 9,470 9,700 29,600
2021/05/19 9,420 9,500 9,380 9,500 14,000
2021/05/18 9,360 9,560 9,360 9,470 16,800
2021/05/17 9,480 9,500 9,410 9,430 13,900
2021/05/14 9,450 9,540 9,420 9,430 25,300
2021/05/13 9,420 9,510 9,330 9,340 35,800
2021/05/12 9,790 9,790 9,550 9,570 42,600
2021/05/11 9,960 10,020 9,820 9,870 37,500
2021/05/10 9,980 10,080 9,930 9,930 28,100
2021/05/07 9,870 9,980 9,820 9,970 27,200
2021/05/06 9,790 10,060 9,790 9,870 53,900
2021/04/30 9,750 9,910 9,710 9,760 62,200
2021/04/28 9,750 9,930 9,650 9,710 222,600
2021/04/27 10,210 10,210 9,940 9,970 278,500
2021/04/26 10,240 10,280 10,000 10,240 140,200
2021/04/23 10,450 10,450 10,200 10,220 247,600
2021/04/22 10,520 10,520 10,310 10,360 50,900
2021/04/21 10,370 10,540 10,370 10,390 48,200
2021/04/20 10,480 10,660 10,370 10,510 44,500
2021/04/19 10,610 10,620 10,480 10,490 57,900
2021/04/16 10,800 10,800 10,580 10,660 113,900
2021/04/15 10,830 10,870 10,700 10,710 26,400
2021/04/14 10,710 10,840 10,710 10,800 24,900
2021/04/13 10,730 10,850 10,720 10,810 22,000
2021/04/12 10,710 10,720 10,630 10,690 30,200
2021/04/09 10,900 10,930 10,760 10,770 54,300
2021/04/08 10,930 10,990 10,870 10,870 27,300
2021/04/07 10,890 11,030 10,860 10,990 24,200
2021/04/06 11,000 11,020 10,770 10,850 31,400
2021/04/05 10,900 11,050 10,890 10,970 30,200
2021/04/02 11,000 11,000 10,860 10,890 22,700
2021/04/01 10,930 11,070 10,880 10,880 28,000
2021/03/31 10,860 11,090 10,810 10,810 27,100
2021/03/30 10,930 11,010 10,740 10,900 32,200
2021/03/29 10,900 11,130 10,850 11,110 46,200
2021/03/26 10,780 10,840 10,610 10,720 15,000
2021/03/25 10,540 10,700 10,540 10,700 26,900
2021/03/24 10,880 10,920 10,530 10,540 29,900
2021/03/23 11,000 11,180 10,880 10,920 32,000
2021/03/22 11,170 11,280 10,980 11,100 45,000
2021/03/19 10,450 11,190 10,450 11,130 63,000
2021/03/18 10,460 10,670 10,460 10,540 33,700
2021/03/17 10,140 10,660 10,140 10,620 38,100
2021/03/16 9,980 10,350 9,940 10,170 49,300
2021/03/15 9,500 9,970 9,410 9,940 53,300
2021/03/12 9,330 9,400 9,230 9,390 24,500
2021/03/11 9,320 9,440 9,200 9,410 33,300
2021/03/10 9,010 9,200 8,990 9,200 22,000
2021/03/09 9,050 9,300 8,930 9,100 46,300
2021/03/08 8,930 9,030 8,850 8,930 26,800
2021/03/05 8,690 8,900 8,690 8,900 25,200
2021/03/04 8,590 8,780 8,550 8,780 16,900
2021/03/03 8,590 8,670 8,570 8,620 15,500
2021/03/02 8,730 8,730 8,510 8,640 30,000
2021/03/01 8,430 8,690 8,430 8,640 17,300
2021/02/26 8,570 8,570 8,360 8,360 27,500
2021/02/25 8,420 8,520 8,410 8,480 13,900
2021/02/24 8,490 8,590 8,380 8,410 27,200
2021/02/22 8,660 8,660 8,510 8,570 10,400
2021/02/19 8,570 8,650 8,520 8,540 11,800
2021/02/18 8,690 8,730 8,630 8,640 11,600
2021/02/17 8,700 8,760 8,660 8,740 9,700
2021/02/16 8,750 8,750 8,660 8,700 14,600
2021/02/15 8,730 8,790 8,690 8,780 11,200
2021/02/12 8,750 8,820 8,680 8,730 15,300
2021/02/10 8,730 8,740 8,640 8,720 19,500
2021/02/09 8,840 8,850 8,740 8,840 18,500
2021/02/08 8,620 8,880 8,620 8,860 22,800
2021/02/05 8,600 8,610 8,530 8,580 20,400
2021/02/04 8,420 8,630 8,410 8,600 24,900
2021/02/03 8,280 8,440 8,280 8,430 23,600
2021/02/02 8,230 8,300 8,220 8,280 14,700
2021/02/01 8,170 8,290 8,170 8,230 13,800
2021/01/29 8,230 8,270 8,120 8,130 15,900
2021/01/28 8,080 8,240 8,080 8,180 23,600
2021/01/27 8,000 8,110 8,000 8,090 31,100
2021/01/26 7,890 8,010 7,850 8,000 29,600
2021/01/25 8,000 8,040 7,880 7,930 15,000
2021/01/22 8,000 8,090 8,000 8,000 9,700
2021/01/21 8,010 8,110 8,000 8,010 23,500
2021/01/20 8,000 8,080 8,000 8,010 20,600
2021/01/19 8,000 8,050 7,930 8,020 26,600
2021/01/18 8,010 8,030 7,900 7,990 13,700
2021/01/15 8,020 8,070 8,000 8,020 17,200
2021/01/14 8,000 8,110 7,990 8,080 27,000
2021/01/13 8,220 8,220 8,080 8,110 21,200
2021/01/12 8,260 8,300 8,170 8,240 21,900
2021/01/08 8,220 8,320 8,150 8,260 22,300
2021/01/07 8,190 8,270 8,160 8,220 22,300
2021/01/06 8,260 8,300 8,180 8,190 16,600
2021/01/05 8,140 8,320 8,140 8,260 21,800
2021/01/04 8,130 8,160 8,010 8,120 19,000

このページの先頭へ