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 |
---|---|---|---|---|---|
2017/12/29 | 13,320 | 13,470 | 13,280 | 13,320 | 49,800 |
2017/12/28 | 13,310 | 13,520 | 13,270 | 13,350 | 59,500 |
2017/12/27 | 13,220 | 13,380 | 13,220 | 13,340 | 47,800 |
2017/12/26 | 13,280 | 13,440 | 13,280 | 13,320 | 48,400 |
2017/12/25 | 13,190 | 13,320 | 13,140 | 13,250 | 34,300 |
2017/12/22 | 13,290 | 13,320 | 13,150 | 13,190 | 42,600 |
2017/12/21 | 13,300 | 13,340 | 13,220 | 13,290 | 30,500 |
2017/12/20 | 13,150 | 13,280 | 13,110 | 13,280 | 50,700 |
2017/12/19 | 13,350 | 13,360 | 13,160 | 13,180 | 46,000 |
2017/12/18 | 13,380 | 13,500 | 13,220 | 13,290 | 85,500 |
2017/12/15 | 13,590 | 13,600 | 13,270 | 13,380 | 92,600 |
2017/12/14 | 14,150 | 14,160 | 13,230 | 13,470 | 248,400 |
2017/12/13 | 14,950 | 14,950 | 14,450 | 14,450 | 44,200 |
2017/12/12 | 14,990 | 15,060 | 14,710 | 14,750 | 46,000 |
2017/12/11 | 14,690 | 14,830 | 14,440 | 14,750 | 43,900 |
2017/12/08 | 14,460 | 14,680 | 14,450 | 14,650 | 42,300 |
2017/12/07 | 13,870 | 14,490 | 13,860 | 14,450 | 53,200 |
2017/12/06 | 14,080 | 14,140 | 13,840 | 13,890 | 34,500 |
2017/12/05 | 13,990 | 14,130 | 13,920 | 14,090 | 20,100 |
2017/12/04 | 14,100 | 14,220 | 13,950 | 13,970 | 22,700 |
2017/12/01 | 14,060 | 14,110 | 13,980 | 14,010 | 24,300 |
2017/11/30 | 13,950 | 14,120 | 13,830 | 14,090 | 49,000 |
2017/11/29 | 14,090 | 14,120 | 13,810 | 13,840 | 30,600 |
2017/11/28 | 13,910 | 14,150 | 13,910 | 14,020 | 26,400 |
2017/11/27 | 13,990 | 13,990 | 13,880 | 13,910 | 24,700 |
2017/11/24 | 13,860 | 14,230 | 13,820 | 14,000 | 46,500 |
2017/11/22 | 13,900 | 13,920 | 13,710 | 13,820 | 24,100 |
2017/11/21 | 13,710 | 13,870 | 13,700 | 13,820 | 34,900 |
2017/11/20 | 13,380 | 13,680 | 13,360 | 13,680 | 35,200 |
2017/11/17 | 13,570 | 13,570 | 13,380 | 13,430 | 37,600 |
2017/11/16 | 13,120 | 13,520 | 13,100 | 13,440 | 38,500 |
2017/11/15 | 13,390 | 13,430 | 13,090 | 13,150 | 52,600 |
2017/11/14 | 13,450 | 13,520 | 13,390 | 13,440 | 41,400 |
2017/11/13 | 13,600 | 13,610 | 13,440 | 13,460 | 35,200 |
2017/11/10 | 13,500 | 13,690 | 13,440 | 13,660 | 44,500 |
2017/11/09 | 13,700 | 13,820 | 13,490 | 13,620 | 79,500 |
2017/11/08 | 13,550 | 13,600 | 13,440 | 13,600 | 39,900 |
2017/11/07 | 13,370 | 13,590 | 13,310 | 13,570 | 46,700 |
2017/11/06 | 13,390 | 13,470 | 13,230 | 13,430 | 47,000 |
2017/11/02 | 13,390 | 13,480 | 13,130 | 13,480 | 78,500 |
2017/11/01 | 13,660 | 13,660 | 13,370 | 13,380 | 74,900 |
2017/10/31 | 13,720 | 13,750 | 13,590 | 13,660 | 33,800 |
2017/10/30 | 13,890 | 13,890 | 13,700 | 13,720 | 41,500 |
2017/10/27 | 13,730 | 13,970 | 13,640 | 13,890 | 120,900 |
2017/10/26 | 13,390 | 13,580 | 13,350 | 13,470 | 156,000 |
2017/10/25 | 13,560 | 13,630 | 13,340 | 13,370 | 86,500 |
2017/10/24 | 13,350 | 13,580 | 13,350 | 13,550 | 60,600 |
2017/10/23 | 13,300 | 13,410 | 13,270 | 13,390 | 50,600 |
2017/10/20 | 13,210 | 13,330 | 13,190 | 13,280 | 30,600 |
2017/10/19 | 13,310 | 13,390 | 13,250 | 13,290 | 50,300 |
2017/10/18 | 13,400 | 13,550 | 13,240 | 13,320 | 67,400 |
2017/10/17 | 13,330 | 13,400 | 13,230 | 13,400 | 56,000 |
2017/10/16 | 13,330 | 13,460 | 13,260 | 13,280 | 45,000 |
2017/10/13 | 13,200 | 13,350 | 13,180 | 13,320 | 52,400 |
2017/10/12 | 13,290 | 13,330 | 13,170 | 13,210 | 49,500 |
2017/10/11 | 13,400 | 13,480 | 13,250 | 13,280 | 55,400 |
2017/10/10 | 13,200 | 13,470 | 13,200 | 13,440 | 48,600 |
2017/10/06 | 13,300 | 13,390 | 13,240 | 13,240 | 55,400 |
2017/10/05 | 13,180 | 13,500 | 13,160 | 13,400 | 80,700 |
2017/10/04 | 13,250 | 13,270 | 13,130 | 13,190 | 57,400 |
2017/10/03 | 13,220 | 13,280 | 13,120 | 13,250 | 56,300 |
2017/10/02 | 13,280 | 13,290 | 13,040 | 13,220 | 69,500 |
2017/09/29 | 13,300 | 13,470 | 13,220 | 13,390 | 72,200 |
2017/09/28 | 13,100 | 13,270 | 12,890 | 13,270 | 81,600 |
2017/09/27 | 13,350 | 13,350 | 12,910 | 13,060 | 89,300 |
2017/09/26 | 13,350 | 13,570 | 13,260 | 13,370 | 63,100 |
2017/09/25 | 13,110 | 13,290 | 13,090 | 13,280 | 49,100 |
2017/09/22 | 13,310 | 13,320 | 13,180 | 13,260 | 50,900 |
2017/09/21 | 13,350 | 13,410 | 13,230 | 13,240 | 62,000 |
2017/09/20 | 13,280 | 13,450 | 13,210 | 13,350 | 74,600 |
2017/09/19 | 13,430 | 13,600 | 13,250 | 13,450 | 114,100 |
2017/09/15 | 13,600 | 13,640 | 13,180 | 13,420 | 196,500 |
2017/09/14 | 15,150 | 15,150 | 13,570 | 13,610 | 228,700 |
2017/09/13 | 15,270 | 15,280 | 15,080 | 15,180 | 49,300 |
2017/09/12 | 15,490 | 15,490 | 15,190 | 15,260 | 44,100 |
2017/09/11 | 15,420 | 15,510 | 15,290 | 15,340 | 38,000 |
2017/09/08 | 15,340 | 15,470 | 15,250 | 15,330 | 76,200 |
2017/09/07 | 15,250 | 15,280 | 15,010 | 15,190 | 34,300 |
2017/09/06 | 14,680 | 15,080 | 14,600 | 15,070 | 51,500 |
2017/09/05 | 15,100 | 15,120 | 14,820 | 14,840 | 49,400 |
2017/09/04 | 15,250 | 15,300 | 14,960 | 15,020 | 46,800 |
2017/09/01 | 15,190 | 15,260 | 15,080 | 15,210 | 43,000 |
2017/08/31 | 15,120 | 15,190 | 15,030 | 15,180 | 50,800 |
2017/08/30 | 15,630 | 15,630 | 15,120 | 15,180 | 73,500 |
2017/08/29 | 15,340 | 15,540 | 15,290 | 15,540 | 35,000 |
2017/08/28 | 15,260 | 15,550 | 15,220 | 15,350 | 44,800 |
2017/08/25 | 15,640 | 15,680 | 15,190 | 15,330 | 58,300 |
2017/08/24 | 15,540 | 15,640 | 15,440 | 15,590 | 46,500 |
2017/08/23 | 15,670 | 15,760 | 15,270 | 15,490 | 72,000 |
2017/08/22 | 14,960 | 15,630 | 14,880 | 15,560 | 107,000 |
2017/08/21 | 14,610 | 14,970 | 14,610 | 14,950 | 56,800 |
2017/08/18 | 14,740 | 14,770 | 14,590 | 14,680 | 38,400 |
2017/08/17 | 14,730 | 14,930 | 14,730 | 14,890 | 27,400 |
2017/08/16 | 14,850 | 14,900 | 14,670 | 14,710 | 40,200 |
2017/08/15 | 14,780 | 15,000 | 14,740 | 14,970 | 49,400 |
2017/08/14 | 14,690 | 14,740 | 14,480 | 14,510 | 34,200 |
2017/08/10 | 14,650 | 14,790 | 14,550 | 14,790 | 42,400 |
2017/08/09 | 14,880 | 14,880 | 14,480 | 14,640 | 59,900 |
2017/08/08 | 15,010 | 15,040 | 14,720 | 14,820 | 39,400 |
2017/08/07 | 14,970 | 15,060 | 14,850 | 14,980 | 39,300 |
2017/08/04 | 14,740 | 15,060 | 14,690 | 14,820 | 86,800 |
2017/08/03 | 14,490 | 14,750 | 14,450 | 14,610 | 77,200 |
2017/08/02 | 14,340 | 14,460 | 14,290 | 14,450 | 52,200 |
2017/08/01 | 14,020 | 14,290 | 13,970 | 14,210 | 49,200 |
2017/07/31 | 14,080 | 14,130 | 14,020 | 14,030 | 46,600 |
2017/07/28 | 13,690 | 14,120 | 13,690 | 14,090 | 86,200 |
2017/07/27 | 13,710 | 13,860 | 13,670 | 13,690 | 35,200 |
2017/07/26 | 13,700 | 13,900 | 13,630 | 13,690 | 49,500 |
2017/07/25 | 13,790 | 13,790 | 13,630 | 13,670 | 22,200 |
2017/07/24 | 13,650 | 13,780 | 13,600 | 13,730 | 44,700 |
2017/07/21 | 13,520 | 13,750 | 13,480 | 13,740 | 48,300 |
2017/07/20 | 13,580 | 13,720 | 13,480 | 13,600 | 32,800 |
2017/07/19 | 13,390 | 13,610 | 13,380 | 13,600 | 41,000 |
2017/07/18 | 13,450 | 13,450 | 13,230 | 13,390 | 67,800 |
2017/07/14 | 13,600 | 13,610 | 13,440 | 13,450 | 42,900 |
2017/07/13 | 13,800 | 13,800 | 13,580 | 13,620 | 43,400 |
2017/07/12 | 13,840 | 13,890 | 13,670 | 13,680 | 55,800 |
2017/07/11 | 13,980 | 13,980 | 13,830 | 13,920 | 42,500 |
2017/07/10 | 13,750 | 13,980 | 13,700 | 13,860 | 42,400 |
2017/07/07 | 13,570 | 13,710 | 13,510 | 13,630 | 56,100 |
2017/07/06 | 13,500 | 13,790 | 13,500 | 13,720 | 72,400 |
2017/07/05 | 13,400 | 13,540 | 13,300 | 13,480 | 82,000 |
2017/07/04 | 13,850 | 13,870 | 13,490 | 13,520 | 66,500 |
2017/07/03 | 13,800 | 14,050 | 13,680 | 13,760 | 170,500 |
2017/06/30 | 13,900 | 14,020 | 13,740 | 13,820 | 109,500 |
2017/06/29 | 14,120 | 14,120 | 13,940 | 14,030 | 54,800 |
2017/06/28 | 14,030 | 14,140 | 13,840 | 14,010 | 162,200 |
2017/06/27 | 14,490 | 14,490 | 13,790 | 14,180 | 154,800 |
2017/06/26 | 13,890 | 14,190 | 13,860 | 14,190 | 93,300 |
2017/06/23 | 13,770 | 13,970 | 13,650 | 13,900 | 129,400 |
2017/06/22 | 13,800 | 13,860 | 13,620 | 13,800 | 106,400 |
2017/06/21 | 13,500 | 13,820 | 13,290 | 13,800 | 144,700 |
2017/06/20 | 13,040 | 13,560 | 13,010 | 13,510 | 165,000 |
2017/06/19 | 12,620 | 12,900 | 12,620 | 12,880 | 80,800 |
2017/06/16 | 12,440 | 12,670 | 12,240 | 12,620 | 124,100 |
2017/06/15 | 11,700 | 12,430 | 11,700 | 12,390 | 184,200 |
2017/06/14 | 11,630 | 12,150 | 11,440 | 11,870 | 255,200 |
2017/06/13 | 10,260 | 10,430 | 10,250 | 10,430 | 38,700 |
2017/06/12 | 10,070 | 10,230 | 10,030 | 10,190 | 20,100 |
2017/06/09 | 10,080 | 10,230 | 10,070 | 10,070 | 37,800 |
2017/06/08 | 10,240 | 10,250 | 10,120 | 10,170 | 29,700 |
2017/06/07 | 10,140 | 10,220 | 10,110 | 10,200 | 28,200 |
2017/06/06 | 10,320 | 10,320 | 10,150 | 10,160 | 34,300 |
2017/06/05 | 10,130 | 10,320 | 10,090 | 10,280 | 27,600 |
2017/06/02 | 10,210 | 10,240 | 10,140 | 10,180 | 30,400 |
2017/06/01 | 9,970 | 10,240 | 9,960 | 10,210 | 35,100 |
2017/05/31 | 10,040 | 10,090 | 9,950 | 9,960 | 33,600 |
2017/05/30 | 10,020 | 10,080 | 9,980 | 10,040 | 31,400 |
2017/05/29 | 10,050 | 10,110 | 10,020 | 10,050 | 32,600 |
2017/05/26 | 10,150 | 10,200 | 10,040 | 10,110 | 36,000 |
2017/05/25 | 10,030 | 10,180 | 10,030 | 10,150 | 48,000 |
2017/05/24 | 10,030 | 10,050 | 9,920 | 9,950 | 30,600 |
2017/05/23 | 9,860 | 10,060 | 9,850 | 9,960 | 62,600 |
2017/05/22 | 9,700 | 9,860 | 9,700 | 9,860 | 39,400 |
2017/05/19 | 9,780 | 9,780 | 9,680 | 9,730 | 28,000 |
2017/05/18 | 9,660 | 9,770 | 9,570 | 9,730 | 46,900 |
2017/05/17 | 9,660 | 9,840 | 9,650 | 9,810 | 45,100 |
2017/05/16 | 9,770 | 9,780 | 9,600 | 9,680 | 39,900 |
2017/05/15 | 9,600 | 9,790 | 9,590 | 9,770 | 44,600 |
2017/05/12 | 9,570 | 9,690 | 9,530 | 9,690 | 41,800 |
2017/05/11 | 9,530 | 9,590 | 9,510 | 9,570 | 30,700 |
2017/05/10 | 9,360 | 9,520 | 9,360 | 9,480 | 39,000 |
2017/05/09 | 9,300 | 9,380 | 9,290 | 9,330 | 53,700 |
2017/05/08 | 8,980 | 9,280 | 8,980 | 9,250 | 75,900 |
2017/05/02 | 8,830 | 8,960 | 8,820 | 8,950 | 75,600 |
2017/05/01 | 8,750 | 8,790 | 8,670 | 8,760 | 69,100 |
2017/04/28 | 8,850 | 8,870 | 8,780 | 8,820 | 42,500 |
2017/04/27 | 8,730 | 8,830 | 8,710 | 8,830 | 82,000 |
2017/04/26 | 8,810 | 8,830 | 8,650 | 8,700 | 195,300 |
2017/04/25 | 8,900 | 8,950 | 8,850 | 8,940 | 369,800 |
2017/04/24 | 8,810 | 8,920 | 8,790 | 8,890 | 135,700 |
2017/04/21 | 8,810 | 8,850 | 8,760 | 8,810 | 63,800 |
2017/04/20 | 8,740 | 8,790 | 8,680 | 8,750 | 123,900 |
2017/04/19 | 8,540 | 8,770 | 8,540 | 8,710 | 105,700 |
2017/04/18 | 8,550 | 8,630 | 8,550 | 8,610 | 54,900 |
2017/04/17 | 8,360 | 8,480 | 8,320 | 8,480 | 44,900 |
2017/04/14 | 8,420 | 8,440 | 8,380 | 8,400 | 32,900 |
2017/04/13 | 8,500 | 8,510 | 8,450 | 8,470 | 38,500 |
2017/04/12 | 8,530 | 8,580 | 8,510 | 8,530 | 42,200 |
2017/04/11 | 8,600 | 8,640 | 8,540 | 8,580 | 40,000 |
2017/04/10 | 8,640 | 8,690 | 8,580 | 8,640 | 38,500 |
2017/04/07 | 8,520 | 8,640 | 8,510 | 8,540 | 41,200 |
2017/04/06 | 8,660 | 8,690 | 8,480 | 8,480 | 46,300 |
2017/04/05 | 8,740 | 8,810 | 8,670 | 8,680 | 45,800 |
2017/04/04 | 8,800 | 8,890 | 8,740 | 8,770 | 39,900 |
2017/04/03 | 8,750 | 8,890 | 8,740 | 8,830 | 39,000 |
2017/03/31 | 8,820 | 8,910 | 8,750 | 8,750 | 44,200 |
2017/03/30 | 8,880 | 8,890 | 8,820 | 8,820 | 37,100 |
2017/03/29 | 8,990 | 9,010 | 8,850 | 8,910 | 50,500 |
2017/03/28 | 8,840 | 8,920 | 8,820 | 8,910 | 31,500 |
2017/03/27 | 8,920 | 8,970 | 8,800 | 8,810 | 36,200 |
2017/03/24 | 8,770 | 8,960 | 8,730 | 8,930 | 40,700 |
2017/03/23 | 8,770 | 8,790 | 8,660 | 8,770 | 22,100 |
2017/03/22 | 8,900 | 8,960 | 8,780 | 8,780 | 36,700 |
2017/03/21 | 8,880 | 9,030 | 8,850 | 9,000 | 46,900 |
2017/03/17 | 8,720 | 8,830 | 8,670 | 8,830 | 39,800 |
2017/03/16 | 8,600 | 8,760 | 8,540 | 8,740 | 39,000 |
2017/03/15 | 8,540 | 8,770 | 8,260 | 8,710 | 118,400 |
2017/03/14 | 8,430 | 8,440 | 8,370 | 8,400 | 10,100 |
2017/03/13 | 8,280 | 8,460 | 8,280 | 8,430 | 22,200 |
2017/03/10 | 8,350 | 8,390 | 8,320 | 8,360 | 27,800 |
2017/03/09 | 8,260 | 8,330 | 8,240 | 8,310 | 17,800 |
2017/03/08 | 8,160 | 8,260 | 8,120 | 8,260 | 22,700 |
2017/03/07 | 8,180 | 8,210 | 8,130 | 8,180 | 19,500 |
2017/03/06 | 8,160 | 8,230 | 8,150 | 8,210 | 12,200 |
2017/03/03 | 8,290 | 8,310 | 8,200 | 8,240 | 16,200 |
2017/03/02 | 8,450 | 8,450 | 8,260 | 8,340 | 33,300 |
2017/03/01 | 8,150 | 8,370 | 8,140 | 8,330 | 41,000 |
2017/02/28 | 8,180 | 8,220 | 8,070 | 8,070 | 31,900 |
2017/02/27 | 8,100 | 8,140 | 8,010 | 8,090 | 25,500 |
2017/02/24 | 8,130 | 8,210 | 8,080 | 8,140 | 31,100 |
2017/02/23 | 8,040 | 8,130 | 8,030 | 8,130 | 21,600 |
2017/02/22 | 8,080 | 8,080 | 7,940 | 7,970 | 33,000 |
2017/02/21 | 8,010 | 8,090 | 8,010 | 8,080 | 13,000 |
2017/02/20 | 8,040 | 8,060 | 7,980 | 8,020 | 18,700 |
2017/02/17 | 8,100 | 8,140 | 8,040 | 8,100 | 23,100 |
2017/02/16 | 8,080 | 8,110 | 8,040 | 8,090 | 16,000 |
2017/02/15 | 8,120 | 8,140 | 8,050 | 8,070 | 28,400 |
2017/02/14 | 8,120 | 8,120 | 7,990 | 8,020 | 24,300 |
2017/02/13 | 8,140 | 8,150 | 8,040 | 8,090 | 26,300 |
2017/02/10 | 8,000 | 8,090 | 8,000 | 8,070 | 25,000 |
2017/02/09 | 7,910 | 8,040 | 7,910 | 8,010 | 21,000 |
2017/02/08 | 8,020 | 8,020 | 7,910 | 7,960 | 14,100 |
2017/02/07 | 8,000 | 8,020 | 7,950 | 7,950 | 11,500 |
2017/02/06 | 8,050 | 8,060 | 7,940 | 8,010 | 17,600 |
2017/02/03 | 7,950 | 7,990 | 7,870 | 7,900 | 29,200 |
2017/02/02 | 8,160 | 8,160 | 7,950 | 7,980 | 24,600 |
2017/02/01 | 8,000 | 8,170 | 7,930 | 8,160 | 31,700 |
2017/01/31 | 7,950 | 8,030 | 7,930 | 7,980 | 39,000 |
2017/01/30 | 8,050 | 8,080 | 7,990 | 8,060 | 75,400 |
2017/01/27 | 8,090 | 8,090 | 7,990 | 8,050 | 21,700 |
2017/01/26 | 8,010 | 8,030 | 7,920 | 8,000 | 24,500 |
2017/01/25 | 8,100 | 8,100 | 7,900 | 7,950 | 35,200 |
2017/01/24 | 7,970 | 8,070 | 7,960 | 8,030 | 38,200 |
2017/01/23 | 8,010 | 8,010 | 7,900 | 7,950 | 22,200 |
2017/01/20 | 8,080 | 8,110 | 7,990 | 8,050 | 24,700 |
2017/01/19 | 8,080 | 8,160 | 8,070 | 8,100 | 24,200 |
2017/01/18 | 8,080 | 8,150 | 7,990 | 8,150 | 29,700 |
2017/01/17 | 8,200 | 8,200 | 8,070 | 8,080 | 25,900 |
2017/01/16 | 8,260 | 8,290 | 8,170 | 8,260 | 30,600 |
2017/01/13 | 8,120 | 8,360 | 8,120 | 8,340 | 43,900 |
2017/01/12 | 8,290 | 8,300 | 8,040 | 8,180 | 89,200 |
2017/01/11 | 8,420 | 8,420 | 8,320 | 8,380 | 28,500 |
2017/01/10 | 8,390 | 8,490 | 8,360 | 8,410 | 28,400 |
2017/01/06 | 8,440 | 8,520 | 8,440 | 8,500 | 20,000 |
2017/01/05 | 8,560 | 8,610 | 8,500 | 8,540 | 24,300 |
2017/01/04 | 8,330 | 8,580 | 8,330 | 8,580 | 55,900 |