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
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
2025/05/14 13,620 13,620 13,360 13,470 31,300
2025/05/13 13,840 13,890 13,600 13,700 35,800
2025/05/12 13,960 14,130 13,820 13,920 29,100
2025/05/09 13,830 14,080 13,830 13,960 32,400
2025/05/08 13,850 13,980 13,800 13,920 34,900
2025/05/07 14,000 14,150 13,830 13,850 52,100
2025/05/02 13,630 14,140 13,610 13,960 85,400
2025/05/01 13,500 13,710 13,470 13,640 75,300
2025/04/30 13,070 13,480 12,960 13,330 105,800
2025/04/28 13,140 13,360 12,930 12,960 261,200
2025/04/25 13,400 13,570 13,350 13,490 191,300
2025/04/24 13,000 13,790 13,000 13,390 325,500
2025/04/23 13,000 13,180 13,000 13,070 95,500
2025/04/22 13,000 13,070 12,870 13,020 64,000
2025/04/21 13,090 13,130 12,970 13,050 47,000
2025/04/18 13,000 13,090 12,920 13,080 68,200
2025/04/17 12,850 13,000 12,800 12,870 51,300
2025/04/16 12,980 12,980 12,840 12,850 42,400
2025/04/15 13,020 13,050 12,800 12,820 46,600
2025/04/14 12,900 13,020 12,820 12,930 36,500
2025/04/11 12,770 12,860 12,640 12,790 48,500
2025/04/10 12,980 13,010 12,700 12,880 62,000
2025/04/09 12,450 12,700 12,400 12,530 42,500
2025/04/08 12,360 12,810 12,360 12,580 68,100
2025/04/07 12,120 12,360 11,980 12,060 69,300
2025/04/04 12,470 12,730 12,370 12,630 92,900
2025/04/03 12,170 12,450 12,080 12,400 78,000
2025/04/02 12,730 12,780 12,520 12,630 63,800
2025/04/01 12,980 13,060 12,770 12,770 67,000
2025/03/31 13,070 13,110 12,780 12,900 65,000
2025/03/28 12,990 13,390 12,800 13,240 68,300
2025/03/27 12,860 12,990 12,790 12,990 24,700
2025/03/26 12,850 12,920 12,720 12,870 18,600
2025/03/25 12,800 12,850 12,660 12,850 12,400
2025/03/24 12,870 12,890 12,670 12,750 13,500
2025/03/21 12,670 12,800 12,670 12,740 22,200
2025/03/19 12,480 12,650 12,480 12,610 14,100
2025/03/18 12,460 12,660 12,450 12,560 20,100
2025/03/17 12,470 12,550 12,410 12,410 24,700
2025/03/14 12,280 12,280 11,890 12,200 43,200
2025/03/13 12,350 12,570 12,300 12,330 26,100
2025/03/12 12,600 12,680 12,350 12,350 30,200
2025/03/11 12,510 12,660 12,360 12,600 25,400
2025/03/10 12,840 12,960 12,670 12,770 15,300
2025/03/07 12,800 12,930 12,750 12,840 17,200
2025/03/06 12,810 12,960 12,770 12,960 13,300
2025/03/05 12,710 12,870 12,620 12,810 23,300
2025/03/04 12,700 12,900 12,650 12,780 16,400
2025/03/03 12,790 12,840 12,650 12,760 18,800
2025/02/28 12,720 12,720 12,520 12,590 24,200
2025/02/27 12,530 12,650 12,470 12,630 11,500
2025/02/26 12,610 12,610 12,340 12,460 21,200
2025/02/25 12,370 12,640 12,370 12,540 23,600
2025/02/21 12,440 12,540 12,410 12,510 17,100
2025/02/20 12,520 12,580 12,360 12,460 12,100
2025/02/19 12,470 12,630 12,470 12,560 9,300
2025/02/18 12,420 12,580 12,300 12,470 14,700
2025/02/17 12,690 12,770 12,470 12,490 15,800
2025/02/14 12,700 12,770 12,550 12,760 13,000
2025/02/13 12,630 12,700 12,580 12,700 10,200
2025/02/12 12,600 12,600 12,470 12,510 11,500
2025/02/10 12,460 12,540 12,370 12,490 11,900
2025/02/07 12,580 12,620 12,420 12,490 12,200
2025/02/06 12,360 12,520 12,360 12,510 14,300
2025/02/05 12,400 12,450 12,310 12,360 13,700
2025/02/04 12,430 12,500 12,330 12,390 20,200
2025/02/03 12,420 12,590 12,260 12,400 18,400
2025/01/31 12,600 12,600 12,450 12,460 20,300
2025/01/30 12,220 12,570 12,190 12,560 140,600
2025/01/29 12,420 12,420 12,210 12,330 21,800
2025/01/28 12,180 12,440 12,180 12,420 19,700
2025/01/27 12,230 12,270 12,100 12,180 10,800
2025/01/24 12,100 12,350 12,000 12,080 31,300
2025/01/23 12,090 12,090 11,860 11,960 17,000
2025/01/22 12,060 12,060 11,860 12,050 15,700
2025/01/21 11,910 12,000 11,850 11,920 15,700
2025/01/20 11,720 12,070 11,720 11,920 17,500
2025/01/17 11,750 11,790 11,620 11,720 20,400
2025/01/16 11,860 11,930 11,660 11,750 34,400
2025/01/15 11,790 11,920 11,710 11,870 26,600
2025/01/14 11,710 11,900 11,670 11,790 26,600
2025/01/10 11,810 11,860 11,690 11,710 14,600
2025/01/09 11,910 12,110 11,840 11,840 17,800
2025/01/08 11,930 12,150 11,880 11,910 24,300
2025/01/07 12,300 12,300 12,060 12,100 22,900
2025/01/06 12,650 12,810 12,180 12,210 29,800
2024/12/30 12,680 12,790 12,540 12,580 17,600
2024/12/27 12,290 12,730 12,290 12,680 36,100
2024/12/26 12,300 12,380 12,160 12,220 23,800
2024/12/25 12,450 12,450 12,200 12,340 12,100
2024/12/24 12,320 12,470 12,200 12,330 22,300
2024/12/23 12,080 12,320 12,080 12,320 28,000
2024/12/20 12,000 12,100 11,920 11,980 26,900
2024/12/19 11,740 12,110 11,650 12,000 20,400
2024/12/18 12,110 12,110 11,890 12,040 21,200
2024/12/17 11,610 12,140 11,600 11,960 57,800
2024/12/16 11,530 11,860 11,290 11,470 53,000
2024/12/13 11,870 12,180 11,450 11,550 83,400
2024/12/12 11,500 11,880 11,350 11,650 48,200
2024/12/11 13,000 13,000 11,390 11,530 184,400
2024/12/10 11,050 11,050 10,880 11,000 12,400
2024/12/09 10,950 10,980 10,810 10,900 13,900
2024/12/06 10,740 10,840 10,650 10,810 10,500
2024/12/05 10,710 10,770 10,670 10,740 9,700
2024/12/04 10,960 11,130 10,710 10,710 19,200
2024/12/03 11,090 11,260 10,980 10,980 17,000
2024/12/02 10,820 11,090 10,800 11,090 17,200
2024/11/29 10,990 11,010 10,870 10,900 8,200
2024/11/28 10,730 10,950 10,730 10,940 5,200
2024/11/27 10,920 10,960 10,790 10,840 14,600
2024/11/26 10,800 10,950 10,800 10,920 9,000
2024/11/25 10,920 11,020 10,810 10,810 16,200
2024/11/22 10,880 10,980 10,880 10,920 6,300
2024/11/21 10,860 10,940 10,850 10,880 5,700
2024/11/20 10,680 10,910 10,680 10,860 7,900
2024/11/19 10,660 10,800 10,620 10,680 8,900
2024/11/18 10,760 10,900 10,700 10,700 9,600
2024/11/15 10,910 11,060 10,890 10,890 6,500
2024/11/14 11,000 11,220 10,910 10,910 13,800
2024/11/13 10,720 10,930 10,720 10,930 15,100
2024/11/12 10,510 10,770 10,510 10,720 10,000
2024/11/11 10,500 10,550 10,490 10,500 5,000
2024/11/08 10,750 10,860 10,500 10,500 12,500
2024/11/07 10,600 10,720 10,500 10,650 13,900
2024/11/06 10,310 10,750 10,260 10,600 14,100
2024/11/05 10,400 10,440 10,300 10,310 8,700
2024/11/01 10,560 10,650 10,380 10,380 15,000
2024/10/31 10,630 10,750 10,550 10,740 12,600
2024/10/30 10,850 10,850 10,550 10,630 23,300
2024/10/29 10,620 10,760 10,620 10,680 17,500
2024/10/28 10,540 10,710 10,450 10,620 12,200
2024/10/25 10,660 10,660 10,400 10,520 12,300
2024/10/24 10,540 10,690 10,460 10,500 13,500
2024/10/23 10,680 10,740 10,590 10,590 6,800
2024/10/22 10,610 10,810 10,610 10,680 12,700
2024/10/21 10,620 10,710 10,550 10,690 10,900
2024/10/18 10,800 10,850 10,630 10,650 11,100
2024/10/17 10,770 10,860 10,700 10,700 13,000
2024/10/16 10,840 10,910 10,730 10,730 18,800
2024/10/15 11,130 11,180 10,880 10,940 25,600
2024/10/11 11,290 11,300 11,090 11,150 14,600
2024/10/10 10,980 11,300 10,970 11,250 20,300
2024/10/09 11,050 11,080 10,950 10,980 8,300
2024/10/08 11,170 11,230 10,910 10,910 9,300
2024/10/07 11,210 11,210 11,090 11,170 12,900
2024/10/04 11,000 11,310 11,000 11,100 17,500
2024/10/03 11,210 11,240 10,940 10,950 16,900
2024/10/02 11,400 11,400 10,820 10,880 28,700
2024/10/01 11,240 11,440 11,210 11,400 14,800
2024/09/30 11,360 11,550 11,240 11,300 13,500
2024/09/27 11,760 11,760 11,500 11,530 15,400
2024/09/26 11,460 11,700 11,420 11,660 27,500
2024/09/25 11,570 11,640 11,400 11,460 9,100
2024/09/24 11,750 11,750 11,450 11,470 15,400
2024/09/20 11,750 11,760 11,530 11,650 21,300
2024/09/19 11,440 11,610 11,300 11,610 15,100
2024/09/18 11,650 11,700 11,250 11,340 26,000
2024/09/17 11,800 11,920 11,330 11,650 23,200
2024/09/13 11,890 12,180 11,520 11,740 86,400
2024/09/12 10,800 11,090 10,800 10,990 15,600
2024/09/11 10,790 11,110 10,550 10,670 17,900
2024/09/10 10,910 11,190 10,830 10,830 6,700
2024/09/09 11,040 11,050 10,790 10,910 13,700
2024/09/06 11,240 11,360 11,140 11,150 16,500
2024/09/05 11,110 11,380 11,010 11,130 27,000
2024/09/04 10,780 11,140 10,730 11,080 28,800
2024/09/03 11,220 11,220 10,920 11,070 12,900
2024/09/02 11,400 11,400 11,080 11,080 11,900
2024/08/30 11,560 11,560 11,340 11,380 10,900
2024/08/29 11,540 11,570 11,450 11,480 8,300
2024/08/28 11,430 11,650 11,420 11,600 12,000
2024/08/27 11,520 11,610 11,420 11,460 5,900
2024/08/26 11,350 11,510 11,350 11,420 6,000
2024/08/23 11,470 11,470 11,230 11,330 11,200
2024/08/22 11,460 11,500 11,240 11,350 8,600
2024/08/21 11,320 11,410 11,260 11,320 8,700
2024/08/20 11,570 11,570 11,330 11,340 7,500
2024/08/19 11,400 11,620 11,290 11,310 13,200

このページの先頭へ