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
2026/03/09 14,200 14,530 14,180 14,470 36,300
2026/03/06 14,390 14,750 14,380 14,650 21,100
2026/03/05 14,740 14,890 14,450 14,660 19,400
2026/03/04 14,740 14,780 14,330 14,640 38,200
2026/03/03 15,060 15,070 14,850 14,910 21,400
2026/03/02 14,900 15,120 14,790 15,070 19,200
2026/02/27 14,910 15,160 14,910 15,030 13,700
2026/02/26 15,000 15,140 14,880 14,990 15,400
2026/02/25 14,970 15,050 14,890 15,000 21,300
2026/02/24 14,900 15,070 14,800 14,970 20,700
2026/02/20 14,820 14,860 14,720 14,850 14,400
2026/02/19 14,730 15,030 14,700 15,000 14,800
2026/02/18 14,860 15,020 14,790 14,910 17,000
2026/02/17 14,870 14,920 14,820 14,850 9,900
2026/02/16 14,840 14,860 14,590 14,780 27,500
2026/02/13 15,130 15,140 14,670 14,840 27,400
2026/02/12 15,440 15,450 15,130 15,130 20,800
2026/02/10 15,340 15,410 15,250 15,320 8,500
2026/02/09 15,370 15,370 15,140 15,280 10,400
2026/02/06 15,200 15,240 15,070 15,140 16,000
2026/02/05 15,190 15,280 15,070 15,170 10,600
2026/02/04 15,090 15,170 14,970 15,070 13,200
2026/02/03 14,980 15,100 14,940 15,030 14,000
2026/02/02 14,920 14,990 14,680 14,920 15,700
2026/01/30 14,640 14,890 14,640 14,850 14,600
2026/01/29 14,630 14,810 14,470 14,750 16,100
2026/01/28 14,810 14,830 14,600 14,730 20,900
2026/01/27 15,030 15,110 14,880 14,960 15,100
2026/01/26 14,990 15,210 14,970 15,140 23,300
2026/01/23 15,180 15,220 14,930 14,930 11,400
2026/01/22 14,890 15,180 14,890 15,110 15,800
2026/01/21 14,860 14,940 14,750 14,890 13,600
2026/01/20 14,890 14,990 14,710 14,980 12,500
2026/01/19 14,940 14,980 14,890 14,890 7,500
2026/01/16 15,030 15,030 14,880 14,940 14,000
2026/01/15 14,860 15,000 14,850 14,910 9,400
2026/01/14 14,860 14,950 14,850 14,870 9,500
2026/01/13 14,980 14,980 14,810 14,860 10,400
2026/01/09 14,870 14,890 14,730 14,890 7,600
2026/01/08 14,800 14,880 14,690 14,740 10,800
2026/01/07 14,740 14,850 14,720 14,720 11,400
2026/01/06 14,600 14,790 14,500 14,770 9,700
2026/01/05 14,670 14,780 14,600 14,600 9,400
2025/12/30 14,820 14,820 14,680 14,680 9,200
2025/12/29 14,790 14,800 14,690 14,780 10,400
2025/12/26 14,770 14,890 14,670 14,760 11,500
2025/12/25 14,640 14,770 14,640 14,750 5,400
2025/12/24 14,790 14,790 14,600 14,640 7,900
2025/12/23 14,800 14,850 14,670 14,760 10,700
2025/12/22 14,800 14,800 14,560 14,740 8,900
2025/12/19 14,730 14,850 14,660 14,780 17,800
2025/12/18 14,800 14,810 14,640 14,730 11,800
2025/12/17 14,800 14,840 14,650 14,700 16,000
2025/12/16 14,480 15,090 14,440 14,820 32,800
2025/12/15 14,350 14,640 14,260 14,640 24,300
2025/12/12 14,170 14,170 14,010 14,160 12,100
2025/12/11 14,190 14,190 13,900 14,030 12,100
2025/12/10 14,230 14,300 14,020 14,020 14,000
2025/12/09 14,200 14,200 14,020 14,100 15,100
2025/12/08 13,990 14,210 13,990 14,100 12,800
2025/12/05 14,100 14,100 13,910 13,990 13,300
2025/12/04 14,120 14,190 14,000 14,100 29,700
2025/12/03 14,250 14,440 14,130 14,150 15,300
2025/12/02 14,450 14,450 14,260 14,270 13,200
2025/12/01 14,570 14,660 14,380 14,450 12,000
2025/11/28 14,720 14,730 14,610 14,680 8,600
2025/11/27 14,740 14,820 14,640 14,720 7,300
2025/11/26 14,800 14,810 14,670 14,760 12,800
2025/11/25 14,590 14,740 14,510 14,670 22,100
2025/11/21 14,270 14,530 14,270 14,450 23,000
2025/11/20 14,220 14,380 14,220 14,270 9,600
2025/11/19 14,190 14,320 14,170 14,170 8,900
2025/11/18 14,430 14,430 14,180 14,300 13,900
2025/11/17 14,270 14,480 14,230 14,430 8,400
2025/11/14 14,450 14,500 14,320 14,420 7,900
2025/11/13 14,500 14,550 14,370 14,450 6,800
2025/11/12 14,310 14,620 14,310 14,380 18,000
2025/11/11 14,500 14,530 14,230 14,300 9,800
2025/11/10 14,230 14,480 14,230 14,450 18,400
2025/11/07 14,190 14,340 14,080 14,200 9,200
2025/11/06 14,160 14,290 14,160 14,190 12,400
2025/11/05 14,260 14,410 14,110 14,140 18,500
2025/11/04 14,000 14,200 14,000 14,110 13,900
2025/10/31 14,170 14,200 14,040 14,150 21,800
2025/10/30 14,170 14,170 13,970 14,050 20,000
2025/10/29 14,320 14,320 14,060 14,090 18,700
2025/10/28 14,600 14,600 14,320 14,320 11,800
2025/10/27 14,650 14,650 14,500 14,640 10,300
2025/10/24 14,710 14,710 14,500 14,590 10,300
2025/10/23 14,440 14,710 14,380 14,630 16,000
2025/10/22 14,340 14,520 14,320 14,440 12,000
2025/10/21 14,220 14,300 14,110 14,220 12,600
2025/10/20 14,310 14,310 14,160 14,200 5,100
2025/10/17 14,100 14,220 14,100 14,130 8,400
2025/10/16 14,130 14,400 14,100 14,100 8,300
2025/10/15 14,200 14,340 14,110 14,180 12,700
2025/10/14 14,290 14,290 13,940 14,040 21,800
2025/10/10 14,310 14,390 14,180 14,290 19,300
2025/10/09 14,450 14,530 14,370 14,420 14,800
2025/10/08 14,490 14,650 14,460 14,460 15,700
2025/10/07 14,410 14,500 14,400 14,430 14,600
2025/10/06 14,480 14,570 14,370 14,410 18,400
2025/10/03 14,430 14,580 14,280 14,280 13,100
2025/10/02 14,580 14,600 14,280 14,350 24,700
2025/10/01 14,890 14,890 14,510 14,580 22,100
2025/09/30 14,870 15,050 14,800 14,890 15,300
2025/09/29 15,050 15,180 14,860 14,860 11,500
2025/09/26 15,040 15,090 14,950 15,040 14,300
2025/09/25 15,100 15,190 14,850 14,910 16,300
2025/09/24 14,840 15,090 14,840 15,060 15,100
2025/09/22 14,940 14,970 14,840 14,890 9,500
2025/09/19 14,930 15,010 14,730 14,870 20,100
2025/09/18 14,840 14,930 14,700 14,820 14,800
2025/09/17 14,770 14,920 14,680 14,830 15,100
2025/09/16 14,840 15,200 14,770 14,770 29,700
2025/09/12 14,970 14,970 14,800 14,940 23,400
2025/09/11 14,810 14,860 14,560 14,700 14,900
2025/09/10 14,760 14,820 14,590 14,810 14,400
2025/09/09 14,530 14,690 14,500 14,670 15,300
2025/09/08 14,470 14,530 14,390 14,430 14,500
2025/09/05 14,360 14,500 14,240 14,310 8,900
2025/09/04 14,370 14,380 14,240 14,320 8,700
2025/09/03 14,220 14,440 14,220 14,370 15,300
2025/09/02 14,380 14,380 14,170 14,170 9,100
2025/09/01 14,220 14,400 14,150 14,230 10,500
2025/08/29 14,350 14,420 14,220 14,220 11,600
2025/08/28 14,330 14,480 14,300 14,440 8,600
2025/08/27 14,270 14,480 14,200 14,400 20,400
2025/08/26 14,310 14,320 14,110 14,280 27,300
2025/08/25 14,500 14,500 14,260 14,310 13,900
2025/08/22 14,410 14,500 14,300 14,370 10,900
2025/08/21 14,470 14,470 14,320 14,400 12,300
2025/08/20 14,360 14,580 14,360 14,450 13,000
2025/08/19 14,400 14,600 14,400 14,410 10,200
2025/08/18 14,410 14,550 14,400 14,460 13,700
2025/08/15 14,710 14,710 14,250 14,370 25,400
2025/08/14 14,660 14,860 14,510 14,530 18,000
2025/08/13 14,800 14,950 14,800 14,830 12,500
2025/08/12 14,840 14,860 14,530 14,800 25,800
2025/08/08 14,570 14,720 14,500 14,570 13,400
2025/08/07 14,520 14,700 14,450 14,600 10,900
2025/08/06 14,390 14,580 14,390 14,520 14,900
2025/08/05 14,330 14,530 14,330 14,390 13,800
2025/08/04 14,160 14,310 14,140 14,300 11,300
2025/08/01 14,040 14,220 14,040 14,200 18,200
2025/07/31 14,160 14,210 14,030 14,040 13,100
2025/07/30 14,080 14,240 14,070 14,160 18,000
2025/07/29 14,160 14,160 13,980 14,080 23,500
2025/07/28 14,370 14,480 14,140 14,160 21,900
2025/07/25 14,330 14,430 14,300 14,340 15,800
2025/07/24 14,200 14,400 14,160 14,290 21,900
2025/07/23 14,130 14,200 14,020 14,160 17,300
2025/07/22 14,100 14,200 14,060 14,130 14,700
2025/07/18 14,060 14,080 13,970 14,000 10,400
2025/07/17 13,950 14,050 13,950 14,030 7,500
2025/07/16 13,940 14,080 13,940 14,020 11,700
2025/07/15 14,040 14,080 13,940 13,940 8,300
2025/07/14 14,070 14,130 13,980 14,040 9,000
2025/07/11 14,000 14,110 13,960 14,070 10,300
2025/07/10 13,980 14,020 13,910 13,980 16,200
2025/07/09 13,850 14,030 13,850 13,930 14,100
2025/07/08 14,000 14,000 13,830 13,830 21,500
2025/07/07 13,920 14,050 13,900 14,010 11,600
2025/07/04 13,910 14,050 13,910 13,960 10,700
2025/07/03 14,040 14,040 13,900 13,950 15,900
2025/07/02 13,910 14,160 13,910 14,100 16,100
2025/07/01 14,020 14,080 13,940 13,950 12,700
2025/06/30 14,130 14,170 14,080 14,140 13,600
2025/06/27 14,060 14,130 14,020 14,130 12,300
2025/06/26 13,940 14,060 13,880 14,060 22,800
2025/06/25 14,030 14,050 13,930 14,010 16,000
2025/06/24 14,180 14,200 14,010 14,030 15,600
2025/06/23 14,100 14,180 14,020 14,110 15,900
2025/06/20 13,930 14,200 13,910 14,190 108,500
2025/06/19 14,000 14,080 13,910 14,040 19,600
2025/06/18 13,550 14,040 13,550 13,960 31,100
2025/06/17 13,760 14,020 13,520 13,700 44,300
2025/06/16 13,770 13,770 13,410 13,580 34,800
2025/06/13 13,730 13,900 13,150 13,600 66,300
2025/06/12 13,720 13,880 13,710 13,880 16,900
2025/06/11 13,770 13,820 13,640 13,720 19,800
2025/06/10 13,700 13,830 13,700 13,770 17,700
2025/06/09 13,730 13,780 13,680 13,700 15,700
2025/06/06 13,680 13,810 13,680 13,800 14,900
2025/06/05 13,500 13,790 13,480 13,680 27,300
2025/06/04 13,500 13,620 13,410 13,470 12,600
2025/06/03 13,500 13,570 13,370 13,520 16,500
2025/06/02 13,320 13,530 13,320 13,500 16,900
2025/05/30 13,300 13,490 13,290 13,420 21,600
2025/05/29 13,320 13,440 13,280 13,370 22,000
2025/05/28 13,330 13,530 13,290 13,380 27,400
2025/05/27 13,360 13,420 13,270 13,270 20,900
2025/05/26 13,400 13,490 13,340 13,360 13,900
2025/05/23 13,490 13,510 13,380 13,380 18,200
2025/05/22 13,320 13,560 13,320 13,390 13,600
2025/05/21 13,460 13,480 13,360 13,410 12,000
2025/05/20 13,450 13,650 13,370 13,460 21,800
2025/05/19 13,450 13,490 13,240 13,450 19,300
2025/05/16 13,320 13,460 13,310 13,450 21,700
2025/05/15 13,360 13,650 13,320 13,370 16,500

このページの先頭へ