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
2009/12/30 2,155 2,160 2,080 2,095 65,840
2009/12/29 2,080 2,165 2,080 2,155 86,280
2009/12/28 2,110 2,115 2,060 2,065 93,940
2009/12/25 2,200 2,205 2,115 2,130 83,120
2009/12/24 2,225 2,225 2,190 2,200 63,860
2009/12/22 2,280 2,285 2,200 2,225 89,140
2009/12/21 2,315 2,325 2,285 2,295 38,890
2009/12/18 2,335 2,345 2,305 2,315 52,430
2009/12/17 2,285 2,350 2,280 2,335 57,230
2009/12/16 2,260 2,325 2,255 2,275 45,230
2009/12/15 2,255 2,285 2,230 2,255 37,510
2009/12/14 2,275 2,275 2,205 2,225 46,930
2009/12/11 2,235 2,255 2,205 2,255 58,020
2009/12/10 2,305 2,325 2,225 2,225 82,790
2009/12/09 2,300 2,390 2,300 2,340 73,390
2009/12/08 2,475 2,485 2,365 2,365 102,790
2009/12/07 2,480 2,560 2,480 2,500 132,360
2009/12/04 2,760 2,760 2,705 2,730 17,690
2009/12/03 2,715 2,750 2,695 2,730 22,180
2009/12/02 2,660 2,710 2,630 2,675 15,460
2009/12/01 2,650 2,700 2,560 2,700 28,390
2009/11/30 2,555 2,650 2,530 2,645 33,470
2009/11/27 2,630 2,645 2,590 2,595 20,770
2009/11/26 2,680 2,685 2,600 2,635 25,600
2009/11/25 2,620 2,655 2,590 2,645 36,270
2009/11/24 2,700 2,765 2,580 2,615 46,340
2009/11/20 2,680 2,705 2,635 2,690 39,860
2009/11/19 2,675 2,715 2,625 2,675 31,460
2009/11/18 2,770 2,795 2,665 2,710 45,750
2009/11/17 2,805 2,830 2,785 2,795 29,120
2009/11/16 2,860 2,880 2,815 2,830 22,540
2009/11/13 2,820 2,870 2,820 2,860 25,460
2009/11/12 2,955 2,970 2,865 2,895 33,390
2009/11/11 2,955 2,975 2,915 2,920 33,970
2009/11/10 2,920 2,945 2,895 2,915 22,840
2009/11/09 2,940 2,940 2,875 2,880 32,610
2009/11/06 2,955 2,965 2,885 2,915 29,880
2009/11/05 2,950 2,960 2,900 2,955 45,470
2009/11/04 2,880 2,925 2,860 2,925 52,790
2009/11/02 2,850 2,875 2,835 2,860 38,170
2009/10/30 2,895 2,940 2,875 2,880 30,020
2009/10/29 2,890 2,890 2,840 2,855 52,820
2009/10/28 2,950 2,965 2,900 2,905 33,270
2009/10/27 2,890 2,995 2,860 2,980 98,540
2009/10/26 3,000 3,010 2,980 2,980 74,220
2009/10/23 3,010 3,020 2,995 3,010 39,460
2009/10/22 2,980 3,010 2,960 3,000 37,530
2009/10/21 3,000 3,010 2,980 2,995 41,850
2009/10/20 2,940 3,000 2,925 2,995 61,190
2009/10/19 2,880 2,915 2,860 2,915 37,230
2009/10/16 2,905 2,930 2,865 2,880 44,840
2009/10/15 2,865 2,920 2,865 2,905 42,750
2009/10/14 2,810 2,855 2,800 2,850 54,100
2009/10/13 2,850 2,885 2,810 2,825 68,160
2009/10/09 2,865 2,900 2,830 2,835 37,670
2009/10/08 2,850 2,865 2,805 2,830 73,480
2009/10/07 2,785 2,845 2,770 2,845 59,970
2009/10/06 2,790 2,790 2,720 2,740 51,240
2009/10/05 2,745 2,780 2,745 2,760 29,010
2009/10/02 2,800 2,800 2,735 2,755 71,020
2009/10/01 2,920 2,940 2,870 2,870 43,860
2009/09/30 2,950 2,950 2,890 2,920 34,250
2009/09/29 2,905 2,925 2,895 2,910 30,940
2009/09/28 2,960 2,970 2,870 2,890 63,870
2009/09/25 2,890 2,955 2,875 2,945 108,930
2009/09/24 2,835 2,885 2,680 2,885 112,090
2009/09/18 2,840 2,890 2,805 2,835 60,950
2009/09/17 2,900 2,950 2,820 2,845 106,010
2009/09/16 2,810 2,850 2,740 2,825 133,290
2009/09/15 2,880 2,890 2,810 2,820 83,550
2009/09/14 2,950 2,950 2,890 2,910 58,580
2009/09/11 2,990 2,995 2,910 2,950 156,400
2009/09/10 3,020 3,030 2,990 3,010 74,570
2009/09/09 3,080 3,100 3,030 3,070 65,130
2009/09/08 3,170 3,170 2,995 3,060 87,710
2009/09/07 3,220 3,220 3,170 3,190 23,840
2009/09/04 3,240 3,260 3,190 3,190 25,520
2009/09/03 3,270 3,280 3,240 3,240 23,340
2009/09/02 3,370 3,370 3,280 3,280 33,560
2009/09/01 3,370 3,390 3,350 3,370 11,940
2009/08/31 3,430 3,450 3,370 3,370 27,690
2009/08/28 3,420 3,420 3,330 3,340 44,200
2009/08/27 3,400 3,420 3,380 3,380 16,830
2009/08/26 3,450 3,450 3,400 3,440 14,760
2009/08/25 3,470 3,470 3,390 3,410 27,800
2009/08/24 3,410 3,450 3,360 3,420 32,440
2009/08/21 3,360 3,360 3,270 3,320 26,260
2009/08/20 3,370 3,400 3,300 3,330 36,450
2009/08/19 3,450 3,450 3,360 3,370 22,250
2009/08/18 3,440 3,490 3,380 3,480 50,080
2009/08/17 3,350 3,520 3,310 3,460 103,910
2009/08/14 3,250 3,370 3,240 3,310 88,980
2009/08/13 3,200 3,280 3,200 3,210 67,070
2009/08/12 3,100 3,200 3,070 3,160 46,230
2009/08/11 3,030 3,130 3,030 3,130 39,960
2009/08/10 3,010 3,040 3,000 3,020 17,790
2009/08/07 2,985 3,010 2,930 2,985 23,120
2009/08/06 2,975 3,030 2,965 3,010 31,650
2009/08/05 2,950 2,980 2,945 2,960 19,810
2009/08/04 2,990 3,020 2,930 2,950 29,960
2009/08/03 2,990 2,990 2,940 2,955 20,560
2009/07/31 2,975 2,975 2,915 2,950 20,270
2009/07/30 2,925 2,935 2,865 2,895 35,820
2009/07/29 2,930 2,960 2,910 2,925 19,810
2009/07/28 2,960 2,975 2,930 2,960 22,310
2009/07/27 2,905 2,985 2,905 2,960 39,780
2009/07/24 2,895 2,905 2,830 2,905 37,580
2009/07/23 2,885 2,890 2,830 2,840 26,010
2009/07/22 2,895 2,905 2,825 2,870 23,600
2009/07/21 2,900 2,930 2,855 2,895 34,150
2009/07/17 2,830 2,890 2,820 2,835 35,490
2009/07/16 2,865 2,865 2,805 2,805 21,230
2009/07/15 2,800 2,850 2,755 2,760 34,490
2009/07/14 2,810 2,825 2,735 2,815 44,560
2009/07/13 2,855 2,880 2,770 2,780 41,150
2009/07/10 2,870 2,920 2,800 2,850 26,770
2009/07/09 2,910 2,935 2,800 2,870 30,200
2009/07/08 3,020 3,020 2,920 2,950 36,540
2009/07/07 2,985 3,040 2,985 3,020 32,030
2009/07/06 3,000 3,050 2,950 2,975 39,460
2009/07/03 2,990 3,040 2,970 3,020 24,970
2009/07/02 3,040 3,080 3,010 3,030 41,760
2009/07/01 3,090 3,120 3,050 3,070 34,080
2009/06/30 3,110 3,160 3,100 3,120 24,060
2009/06/29 3,200 3,200 3,080 3,110 42,060
2009/06/26 3,130 3,200 3,100 3,190 44,110
2009/06/25 3,140 3,150 3,100 3,130 47,030
2009/06/24 3,060 3,140 3,060 3,120 34,030
2009/06/23 3,070 3,140 3,040 3,090 34,770
2009/06/22 3,100 3,140 3,060 3,090 25,150
2009/06/19 3,110 3,160 3,050 3,050 49,950
2009/06/18 3,180 3,180 3,010 3,060 40,060
2009/06/17 3,100 3,170 3,050 3,150 71,350
2009/06/16 3,080 3,130 3,010 3,020 63,190
2009/06/15 2,950 3,250 2,950 3,170 151,470
2009/06/12 2,670 2,940 2,665 2,890 125,340
2009/06/11 2,690 2,700 2,660 2,670 38,450
2009/06/10 2,675 2,700 2,665 2,685 38,420
2009/06/09 2,675 2,675 2,640 2,660 44,350
2009/06/08 2,670 2,700 2,650 2,675 22,800
2009/06/05 2,690 2,700 2,640 2,670 41,570
2009/06/04 2,690 2,700 2,670 2,675 30,010
2009/06/03 2,730 2,730 2,680 2,730 42,460
2009/06/02 2,750 2,750 2,690 2,700 33,430
2009/06/01 2,700 2,720 2,660 2,680 28,710
2009/05/29 2,695 2,715 2,665 2,705 62,650
2009/05/28 2,675 2,700 2,630 2,630 50,460
2009/05/27 2,660 2,730 2,650 2,725 81,530
2009/05/26 2,635 2,660 2,580 2,660 60,630
2009/05/25 2,555 2,610 2,550 2,600 58,450
2009/05/22 2,535 2,555 2,510 2,530 37,770
2009/05/21 2,495 2,560 2,470 2,545 86,170
2009/05/20 2,425 2,470 2,425 2,470 54,070
2009/05/19 2,425 2,430 2,370 2,420 31,950
2009/05/18 2,430 2,430 2,340 2,365 35,250
2009/05/15 2,385 2,405 2,360 2,390 37,290
2009/05/14 2,470 2,480 2,400 2,400 43,450
2009/05/13 2,510 2,530 2,480 2,510 42,030
2009/05/12 2,480 2,540 2,455 2,490 75,530
2009/05/11 2,400 2,480 2,375 2,450 63,080
2009/05/08 2,365 2,385 2,360 2,375 42,390
2009/05/07 2,390 2,435 2,375 2,400 45,640
2009/05/01 2,345 2,345 2,300 2,325 55,340
2009/04/30 2,285 2,350 2,285 2,305 61,770
2009/04/28 2,375 2,380 2,260 2,260 87,730
2009/04/27 2,490 2,500 2,415 2,415 79,720
2009/04/24 2,575 2,580 2,510 2,530 163,460
2009/04/23 2,655 2,700 2,615 2,690 193,090
2009/04/22 2,680 2,695 2,605 2,625 101,030
2009/04/21 2,600 2,650 2,580 2,635 76,070
2009/04/20 2,605 2,670 2,600 2,670 71,440
2009/04/17 2,590 2,595 2,560 2,565 41,180
2009/04/16 2,570 2,610 2,550 2,550 52,600
2009/04/15 2,515 2,545 2,495 2,540 50,870
2009/04/14 2,480 2,490 2,450 2,475 34,070
2009/04/13 2,500 2,530 2,370 2,445 88,960
2009/04/10 2,500 2,500 2,475 2,500 34,000
2009/04/09 2,460 2,490 2,450 2,465 40,520
2009/04/08 2,435 2,450 2,415 2,430 37,080
2009/04/07 2,470 2,485 2,415 2,440 58,650
2009/04/06 2,435 2,465 2,415 2,430 35,290
2009/04/03 2,405 2,430 2,380 2,400 39,600
2009/04/02 2,380 2,400 2,365 2,380 43,900
2009/04/01 2,370 2,430 2,310 2,340 60,480
2009/03/31 2,360 2,440 2,350 2,360 74,080
2009/03/30 2,470 2,485 2,400 2,400 62,620
2009/03/27 2,405 2,480 2,375 2,430 59,150
2009/03/26 2,190 2,290 2,185 2,285 52,150
2009/03/25 2,195 2,210 2,145 2,175 34,900
2009/03/24 2,150 2,200 2,110 2,195 35,510
2009/03/23 2,095 2,120 2,075 2,110 19,750
2009/03/19 2,070 2,095 2,055 2,090 16,740
2009/03/18 2,190 2,200 2,030 2,030 80,070
2009/03/17 2,170 2,190 2,155 2,175 67,280
2009/03/16 2,100 2,185 2,100 2,140 29,720
2009/03/13 2,055 2,060 2,015 2,050 28,670
2009/03/12 2,010 2,050 1,989 1,991 31,120
2009/03/11 2,075 2,095 2,015 2,015 17,320
2009/03/10 2,040 2,075 2,015 2,035 18,050
2009/03/09 2,085 2,100 2,000 2,030 19,560
2009/03/06 2,070 2,130 2,030 2,055 34,370
2009/03/05 2,070 2,100 2,045 2,085 25,740
2009/03/04 1,990 2,035 1,969 2,030 25,190
2009/03/03 1,980 1,992 1,960 1,990 31,140
2009/03/02 2,000 2,020 2,000 2,000 12,680
2009/02/27 2,015 2,045 1,996 2,035 14,980
2009/02/26 1,997 2,025 1,995 2,005 29,930
2009/02/25 1,990 1,998 1,974 1,997 26,520
2009/02/24 1,920 1,933 1,868 1,928 50,470
2009/02/23 2,000 2,005 1,928 1,937 44,420
2009/02/20 2,010 2,030 2,005 2,010 24,160
2009/02/19 2,005 2,045 2,005 2,025 25,330
2009/02/18 2,015 2,035 2,010 2,030 19,060
2009/02/17 2,080 2,080 2,040 2,055 16,360
2009/02/16 2,020 2,080 2,015 2,080 26,770
2009/02/13 2,035 2,040 2,005 2,015 18,420
2009/02/12 2,015 2,040 2,005 2,020 24,310
2009/02/10 2,065 2,085 2,015 2,025 17,890
2009/02/09 2,065 2,100 2,025 2,040 36,830
2009/02/06 2,015 2,060 2,015 2,045 29,680
2009/02/05 2,025 2,065 2,000 2,040 46,180
2009/02/04 2,025 2,035 2,000 2,025 22,770
2009/02/03 2,000 2,025 1,985 1,987 32,490
2009/02/02 2,000 2,080 1,980 2,035 30,440
2009/01/30 2,050 2,050 2,005 2,030 35,080
2009/01/29 2,060 2,080 2,020 2,045 37,630
2009/01/28 2,060 2,060 1,984 2,000 36,930
2009/01/27 1,970 2,050 1,969 1,987 42,230
2009/01/26 1,965 1,980 1,960 1,962 19,470
2009/01/23 2,035 2,040 1,960 1,964 52,450
2009/01/22 2,100 2,120 1,995 2,030 47,330
2009/01/21 2,100 2,120 2,060 2,060 44,850
2009/01/20 2,155 2,160 2,120 2,130 34,780
2009/01/19 2,200 2,210 2,155 2,160 22,470
2009/01/16 2,150 2,220 2,150 2,175 69,290
2009/01/15 2,190 2,190 2,120 2,135 71,640
2009/01/14 2,235 2,260 2,185 2,215 85,340
2009/01/13 2,350 2,355 2,185 2,200 118,190
2009/01/09 2,370 2,400 2,360 2,380 27,480
2009/01/08 2,360 2,410 2,350 2,385 36,720
2009/01/07 2,510 2,545 2,375 2,385 64,280
2009/01/06 2,485 2,520 2,450 2,510 45,400
2009/01/05 2,490 2,520 2,440 2,455 15,100

このページの先頭へ