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
2026/06/12 12,230 12,410 12,110 12,210 16,500
2026/06/11 12,340 12,370 12,080 12,230 22,900
2026/06/10 12,290 12,360 12,130 12,340 29,500
2026/06/09 12,440 12,480 12,140 12,140 24,200
2026/06/08 12,070 12,310 12,060 12,310 27,200
2026/06/05 12,120 12,240 12,050 12,100 17,900
2026/06/04 12,150 12,150 12,000 12,000 16,600
2026/06/03 11,990 12,180 11,870 12,150 33,000
2026/06/02 12,010 12,010 11,800 11,990 34,100
2026/06/01 12,740 12,740 12,050 12,050 39,400
2026/05/29 13,000 13,000 12,790 12,790 27,500
2026/05/28 13,000 13,040 12,870 12,900 17,400
2026/05/27 13,060 13,140 12,900 13,000 24,700
2026/05/26 12,970 13,150 12,950 13,040 21,700
2026/05/25 13,050 13,150 12,940 12,980 32,000
2026/05/22 13,210 13,370 13,000 13,040 35,300
2026/05/21 13,180 13,380 13,180 13,210 30,700
2026/05/20 13,210 13,270 13,050 13,150 27,100
2026/05/19 13,140 13,300 13,130 13,230 42,800
2026/05/18 13,090 13,200 12,960 13,020 33,800
2026/05/15 12,800 13,230 12,800 13,080 43,500
2026/05/14 12,790 12,940 12,710 12,800 35,400
2026/05/13 12,830 12,930 12,770 12,790 27,300
2026/05/12 12,760 12,890 12,700 12,830 26,000
2026/05/11 12,730 12,930 12,730 12,910 24,100
2026/05/08 12,930 12,970 12,720 12,850 41,000
2026/05/07 13,110 13,250 12,840 12,840 78,900
2026/05/01 12,670 13,210 12,640 13,140 79,500
2026/04/30 12,550 12,750 12,400 12,670 83,300
2026/04/28 12,840 13,030 12,470 12,600 257,500
2026/04/27 13,350 13,720 13,300 13,500 267,300
2026/04/24 13,480 13,480 13,340 13,340 68,700
2026/04/23 13,580 13,640 13,410 13,440 95,000
2026/04/22 13,750 13,790 13,560 13,580 94,300
2026/04/21 14,020 14,060 13,730 13,730 69,800
2026/04/20 14,230 14,270 14,000 14,010 57,700
2026/04/17 14,100 14,230 14,040 14,050 56,200
2026/04/16 14,170 14,240 14,060 14,120 80,200
2026/04/15 14,280 14,370 14,070 14,130 46,400
2026/04/14 14,030 14,150 14,000 14,110 51,800
2026/04/13 14,200 14,250 13,970 14,030 69,100
2026/04/10 14,410 14,490 14,200 14,200 56,900
2026/04/09 14,550 14,610 14,360 14,400 51,900
2026/04/08 14,400 14,420 14,270 14,380 44,700
2026/04/07 14,120 14,290 14,080 14,200 36,000
2026/04/06 14,040 14,210 14,020 14,050 35,300
2026/04/03 13,850 14,040 13,840 13,990 27,200
2026/03/27 12,880 12,950 12,760 12,900 41,500
2026/03/26 12,750 12,880 12,730 12,880 29,100
2026/03/25 13,010 13,040 12,720 12,740 44,200
2026/03/24 13,020 13,020 12,780 12,800 33,900
2026/03/23 13,320 13,440 12,860 12,900 49,600
2026/03/19 13,520 13,670 13,510 13,570 27,900
2026/03/18 13,550 13,660 13,460 13,660 29,300
2026/03/17 13,520 13,520 13,330 13,460 29,500
2026/03/16 14,150 14,220 13,300 13,440 45,700
2026/03/13 14,180 14,410 14,180 14,350 24,700
2026/03/12 14,500 14,500 14,220 14,290 33,800
2026/03/11 14,570 14,620 14,500 14,550 15,300
2026/03/10 14,770 14,770 14,520 14,570 19,200
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

このページの先頭へ