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 |
|---|---|---|---|---|---|
| 2024/04/26 | 10,390 | 10,670 | 10,200 | 10,450 | 342,300 |
| 2024/04/25 | 11,120 | 11,260 | 10,630 | 10,670 | 645,400 |
| 2024/04/24 | 10,660 | 10,720 | 10,620 | 10,700 | 59,700 |
| 2024/04/23 | 10,580 | 10,720 | 10,530 | 10,700 | 68,400 |
| 2024/04/22 | 10,590 | 10,710 | 10,550 | 10,580 | 64,100 |
| 2024/04/19 | 10,480 | 10,510 | 10,130 | 10,380 | 88,600 |
| 2024/04/18 | 10,460 | 10,570 | 10,330 | 10,500 | 56,600 |
| 2024/04/17 | 10,800 | 10,860 | 10,450 | 10,450 | 62,400 |
| 2024/04/16 | 10,840 | 10,850 | 10,670 | 10,770 | 49,600 |
| 2024/04/15 | 10,680 | 10,860 | 10,570 | 10,850 | 60,100 |
| 2024/04/12 | 10,590 | 10,790 | 10,590 | 10,610 | 38,300 |
| 2024/04/11 | 10,470 | 10,600 | 10,460 | 10,560 | 41,400 |
| 2024/04/10 | 10,380 | 10,610 | 10,380 | 10,560 | 58,200 |
| 2024/04/09 | 10,310 | 10,380 | 10,260 | 10,340 | 41,900 |
| 2024/04/08 | 10,340 | 10,350 | 10,220 | 10,330 | 41,900 |
| 2024/04/05 | 10,300 | 10,400 | 10,240 | 10,350 | 37,900 |
| 2024/04/04 | 10,270 | 10,410 | 10,210 | 10,380 | 38,400 |
| 2024/04/03 | 10,180 | 10,260 | 10,120 | 10,220 | 36,800 |
| 2024/04/02 | 10,330 | 10,330 | 10,150 | 10,180 | 54,800 |
| 2024/04/01 | 10,430 | 10,570 | 10,320 | 10,350 | 59,300 |
| 2024/03/29 | 10,530 | 10,610 | 10,420 | 10,480 | 63,600 |
| 2024/03/28 | 10,460 | 10,740 | 10,450 | 10,530 | 71,200 |
| 2024/03/27 | 10,260 | 10,470 | 10,230 | 10,400 | 34,900 |
| 2024/03/26 | 10,080 | 10,260 | 10,080 | 10,230 | 30,100 |
| 2024/03/25 | 10,000 | 10,110 | 9,890 | 10,060 | 35,300 |
| 2024/03/22 | 9,720 | 9,980 | 9,690 | 9,960 | 34,000 |
| 2024/03/21 | 9,650 | 9,740 | 9,590 | 9,630 | 27,000 |
| 2024/03/19 | 9,570 | 9,570 | 9,410 | 9,560 | 19,700 |
| 2024/03/18 | 9,530 | 9,580 | 9,480 | 9,480 | 22,200 |
| 2024/03/15 | 9,480 | 9,570 | 9,390 | 9,530 | 22,500 |
| 2024/03/14 | 9,580 | 9,650 | 9,440 | 9,480 | 41,900 |
| 2024/03/13 | 9,400 | 9,540 | 9,250 | 9,280 | 20,700 |
| 2024/03/12 | 9,390 | 9,440 | 9,250 | 9,440 | 22,700 |
| 2024/03/11 | 9,270 | 9,390 | 9,260 | 9,390 | 16,000 |
| 2024/03/08 | 9,380 | 9,480 | 9,260 | 9,380 | 27,300 |
| 2024/03/07 | 9,490 | 9,540 | 9,420 | 9,450 | 13,100 |
| 2024/03/06 | 9,420 | 9,560 | 9,420 | 9,490 | 15,400 |
| 2024/03/05 | 9,420 | 9,500 | 9,400 | 9,500 | 12,900 |
| 2024/03/04 | 9,510 | 9,610 | 9,460 | 9,460 | 11,300 |
| 2024/03/01 | 9,510 | 9,560 | 9,410 | 9,510 | 11,400 |
| 2024/02/29 | 9,600 | 9,660 | 9,480 | 9,510 | 20,700 |
| 2024/02/28 | 9,540 | 9,670 | 9,540 | 9,660 | 11,000 |
| 2024/02/27 | 9,480 | 9,740 | 9,450 | 9,640 | 20,300 |
| 2024/02/26 | 9,760 | 9,790 | 9,560 | 9,590 | 18,600 |
| 2024/02/22 | 9,640 | 9,820 | 9,640 | 9,800 | 21,100 |
| 2024/02/21 | 9,570 | 9,640 | 9,570 | 9,600 | 18,200 |
| 2024/02/20 | 9,580 | 9,650 | 9,580 | 9,590 | 9,000 |
| 2024/02/19 | 9,620 | 9,670 | 9,580 | 9,600 | 6,400 |
| 2024/02/16 | 9,580 | 9,660 | 9,550 | 9,620 | 22,700 |
| 2024/02/15 | 9,460 | 9,520 | 9,330 | 9,520 | 23,300 |
| 2024/02/14 | 9,580 | 9,610 | 9,440 | 9,470 | 18,700 |
| 2024/02/13 | 9,590 | 9,650 | 9,520 | 9,620 | 17,500 |
| 2024/02/09 | 9,620 | 9,630 | 9,460 | 9,480 | 19,500 |
| 2024/02/08 | 9,520 | 9,620 | 9,440 | 9,600 | 17,700 |
| 2024/02/07 | 9,410 | 9,560 | 9,410 | 9,560 | 12,300 |
| 2024/02/06 | 9,580 | 9,580 | 9,430 | 9,510 | 17,400 |
| 2024/02/05 | 9,640 | 9,660 | 9,550 | 9,610 | 19,300 |
| 2024/02/02 | 9,500 | 9,590 | 9,490 | 9,560 | 14,300 |
| 2024/02/01 | 9,440 | 9,540 | 9,390 | 9,490 | 18,500 |
| 2024/01/31 | 9,560 | 9,600 | 9,350 | 9,490 | 32,300 |
| 2024/01/30 | 9,450 | 9,550 | 9,410 | 9,500 | 130,200 |
| 2024/01/29 | 9,340 | 9,430 | 9,270 | 9,420 | 29,200 |
| 2024/01/26 | 9,290 | 9,370 | 9,230 | 9,350 | 23,500 |
| 2024/01/25 | 9,230 | 9,380 | 9,230 | 9,300 | 29,100 |
| 2024/01/24 | 9,520 | 9,520 | 9,230 | 9,230 | 23,000 |
| 2024/01/23 | 9,470 | 9,600 | 9,470 | 9,500 | 22,500 |
| 2024/01/22 | 9,330 | 9,480 | 9,330 | 9,470 | 25,800 |
| 2024/01/19 | 9,400 | 9,470 | 9,250 | 9,320 | 25,200 |
| 2024/01/18 | 9,470 | 9,490 | 9,340 | 9,430 | 19,900 |
| 2024/01/17 | 9,340 | 9,510 | 9,310 | 9,420 | 43,900 |
| 2024/01/16 | 9,340 | 9,410 | 9,280 | 9,290 | 27,400 |
| 2024/01/15 | 9,090 | 9,340 | 9,090 | 9,300 | 31,800 |
| 2024/01/12 | 9,000 | 9,130 | 8,960 | 9,080 | 46,900 |
| 2024/01/11 | 8,950 | 9,070 | 8,930 | 9,050 | 36,900 |
| 2024/01/10 | 9,080 | 9,080 | 8,900 | 8,900 | 39,000 |
| 2024/01/09 | 9,060 | 9,160 | 8,950 | 9,080 | 41,900 |
| 2024/01/05 | 9,010 | 9,120 | 9,010 | 9,090 | 28,600 |
| 2024/01/04 | 9,160 | 9,160 | 8,970 | 9,030 | 29,400 |