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
2018/12/28 6,360 6,540 6,290 6,510 56,700
2018/12/27 6,300 6,420 6,220 6,350 53,300
2018/12/26 5,880 6,150 5,870 6,050 41,100
2018/12/25 5,870 5,930 5,740 5,880 62,600
2018/12/21 6,120 6,220 5,910 6,170 93,400
2018/12/20 6,290 6,360 6,170 6,220 38,500
2018/12/19 6,430 6,430 6,280 6,350 44,000
2018/12/18 6,570 6,680 6,460 6,460 59,900
2018/12/17 6,720 6,850 6,530 6,570 59,900
2018/12/14 7,400 7,410 6,710 6,710 175,900
2018/12/13 7,450 7,600 7,450 7,470 31,800
2018/12/12 7,310 7,510 7,310 7,450 33,000
2018/12/11 7,390 7,390 7,280 7,320 19,700
2018/12/10 7,380 7,420 7,330 7,390 25,500
2018/12/07 7,310 7,460 7,250 7,440 35,200
2018/12/06 7,480 7,480 7,250 7,290 31,700
2018/12/05 7,410 7,540 7,350 7,520 37,700
2018/12/04 7,670 7,700 7,470 7,470 38,600
2018/12/03 7,810 7,860 7,700 7,740 28,400
2018/11/30 7,610 7,810 7,600 7,780 34,000
2018/11/29 7,580 7,690 7,560 7,690 31,300
2018/11/28 7,580 7,590 7,460 7,550 26,700
2018/11/27 7,530 7,590 7,500 7,540 18,200
2018/11/26 7,510 7,560 7,480 7,520 16,700
2018/11/22 7,520 7,580 7,490 7,550 14,200
2018/11/21 7,460 7,530 7,420 7,490 19,200
2018/11/20 7,490 7,600 7,410 7,600 19,500
2018/11/19 7,480 7,530 7,450 7,490 21,000
2018/11/16 7,680 7,820 7,440 7,480 62,300
2018/11/15 7,660 7,830 7,600 7,830 26,000
2018/11/14 7,720 7,740 7,640 7,680 39,600
2018/11/13 7,800 7,800 7,630 7,690 54,900
2018/11/12 7,920 7,980 7,870 7,920 34,400
2018/11/09 7,750 7,920 7,750 7,900 45,700
2018/11/08 7,550 7,770 7,530 7,740 46,800
2018/11/07 7,550 7,590 7,460 7,490 27,000
2018/11/06 7,550 7,620 7,500 7,550 32,400
2018/11/05 7,470 7,570 7,430 7,540 37,600
2018/11/02 7,480 7,550 7,420 7,520 50,600
2018/11/01 7,290 7,490 7,280 7,470 61,900
2018/10/31 7,070 7,320 7,070 7,300 60,400
2018/10/30 7,140 7,220 7,050 7,100 67,100
2018/10/29 7,270 7,410 7,190 7,220 39,100
2018/10/26 7,290 7,450 7,240 7,290 89,200
2018/10/25 7,110 7,270 7,080 7,230 67,700
2018/10/24 7,210 7,260 7,170 7,220 48,200
2018/10/23 7,280 7,280 7,180 7,200 46,800
2018/10/22 7,210 7,330 7,120 7,310 42,400
2018/10/19 7,280 7,280 7,220 7,260 45,700
2018/10/18 7,500 7,510 7,290 7,330 61,900
2018/10/17 7,440 7,540 7,440 7,500 38,900
2018/10/16 7,220 7,370 7,210 7,340 59,600
2018/10/15 7,260 7,290 7,210 7,220 51,300
2018/10/12 7,270 7,400 7,230 7,310 66,700
2018/10/11 7,140 7,320 7,140 7,280 68,700
2018/10/10 7,330 7,410 7,270 7,370 57,400
2018/10/09 7,200 7,350 7,190 7,330 55,200
2018/10/05 7,230 7,340 7,220 7,280 48,800
2018/10/04 7,340 7,370 7,250 7,300 31,500
2018/10/03 7,440 7,590 7,300 7,340 76,800
2018/10/02 7,480 7,530 7,360 7,390 70,500
2018/10/01 7,440 7,510 7,370 7,380 40,800
2018/09/28 7,480 7,540 7,430 7,450 38,600
2018/09/27 7,530 7,580 7,430 7,460 52,900
2018/09/26 7,650 7,650 7,480 7,590 55,800
2018/09/25 7,450 7,610 7,370 7,610 62,900
2018/09/21 7,270 7,480 7,240 7,430 96,900
2018/09/20 7,340 7,350 7,130 7,210 57,500
2018/09/19 7,450 7,550 7,210 7,350 109,600
2018/09/18 6,690 7,300 6,590 7,270 138,400
2018/09/14 6,700 6,800 6,330 6,720 189,900
2018/09/13 6,800 7,370 6,800 7,040 87,300
2018/09/12 7,050 7,070 6,560 6,890 107,400
2018/09/11 7,100 7,150 7,020 7,060 40,000
2018/09/10 7,200 7,240 7,090 7,110 39,900
2018/09/07 7,250 7,290 7,140 7,240 56,400
2018/09/06 7,340 7,470 7,240 7,300 53,200
2018/09/05 7,320 7,460 7,250 7,330 63,500
2018/09/04 7,400 7,420 7,250 7,350 73,800
2018/09/03 7,800 7,820 7,370 7,400 89,700
2018/08/31 7,830 7,900 7,810 7,870 45,500
2018/08/30 7,880 7,910 7,770 7,840 33,300
2018/08/29 7,830 7,940 7,810 7,830 39,100
2018/08/28 7,800 7,910 7,800 7,800 36,200
2018/08/27 7,620 7,770 7,620 7,740 23,000
2018/08/24 7,610 7,670 7,530 7,630 32,800
2018/08/23 7,540 7,660 7,540 7,560 33,900
2018/08/22 7,600 7,650 7,520 7,540 42,600
2018/08/21 7,700 7,750 7,580 7,580 26,000
2018/08/20 7,660 7,780 7,660 7,740 34,200
2018/08/17 7,620 7,670 7,540 7,670 37,800
2018/08/16 7,610 7,650 7,530 7,570 55,200
2018/08/15 7,810 7,810 7,630 7,690 42,700
2018/08/14 7,720 7,930 7,710 7,900 35,300
2018/08/13 7,720 7,790 7,620 7,720 64,000
2018/08/10 7,970 7,970 7,720 7,740 82,300
2018/08/09 8,120 8,220 8,040 8,060 57,300
2018/08/08 8,280 8,290 8,120 8,150 53,100
2018/08/07 8,280 8,330 8,230 8,320 33,900
2018/08/06 8,390 8,400 8,290 8,290 30,600
2018/08/03 8,500 8,590 8,400 8,430 65,100
2018/08/02 8,540 8,630 8,510 8,530 37,400
2018/08/01 8,600 8,630 8,480 8,540 46,100
2018/07/31 8,530 8,700 8,500 8,600 60,500
2018/07/30 8,420 8,530 8,390 8,530 33,400
2018/07/27 8,520 8,590 8,420 8,440 39,000
2018/07/26 8,490 8,550 8,440 8,500 47,300
2018/07/25 8,300 8,420 8,280 8,380 29,900
2018/07/24 8,280 8,320 8,200 8,300 44,500
2018/07/23 8,270 8,340 8,190 8,340 69,700
2018/07/20 8,300 8,400 8,290 8,340 59,300
2018/07/19 8,380 8,430 8,320 8,350 71,900
2018/07/18 8,550 8,610 8,260 8,420 122,700
2018/07/17 8,640 8,740 8,590 8,700 26,700
2018/07/13 8,530 8,640 8,530 8,570 46,000
2018/07/12 8,380 8,550 8,380 8,490 54,000
2018/07/11 8,420 8,430 8,320 8,360 55,100
2018/07/10 8,630 8,630 8,420 8,420 48,100
2018/07/09 8,330 8,590 8,330 8,530 48,100
2018/07/06 8,410 8,460 8,280 8,340 71,100
2018/07/05 8,550 8,650 8,370 8,410 60,200
2018/07/04 8,700 8,770 8,560 8,590 97,700
2018/07/03 9,290 9,350 8,800 8,840 114,600
2018/07/02 9,670 9,690 9,370 9,380 52,500
2018/06/29 9,810 9,890 9,680 9,780 40,000
2018/06/28 9,660 9,820 9,620 9,810 40,300
2018/06/27 9,660 9,850 9,590 9,770 38,700
2018/06/26 9,670 9,740 9,570 9,700 41,600
2018/06/25 9,830 9,850 9,750 9,770 45,900
2018/06/22 9,780 9,940 9,780 9,890 36,800
2018/06/21 9,810 9,930 9,780 9,860 51,900
2018/06/20 9,930 9,960 9,730 9,890 63,000
2018/06/19 9,840 9,950 9,810 9,920 50,600
2018/06/18 9,810 10,120 9,790 9,890 75,300
2018/06/15 10,110 10,110 9,790 9,820 75,200
2018/06/14 10,130 10,700 10,030 10,030 146,900
2018/06/13 10,260 10,360 10,130 10,320 58,500
2018/06/12 10,300 10,380 10,200 10,310 39,900
2018/06/11 10,200 10,420 10,180 10,300 57,100
2018/06/08 10,260 10,330 10,190 10,190 47,900
2018/06/07 10,400 10,400 10,230 10,280 45,700
2018/06/06 10,510 10,520 10,330 10,380 46,800
2018/06/05 10,600 10,670 10,460 10,520 34,300
2018/06/04 10,520 10,600 10,470 10,530 41,900
2018/06/01 10,360 10,480 10,350 10,430 33,100
2018/05/31 10,500 10,540 10,380 10,380 41,500
2018/05/30 10,480 10,590 10,330 10,480 36,200
2018/05/29 10,770 10,770 10,510 10,610 27,900
2018/05/28 10,450 10,760 10,430 10,750 58,200
2018/05/25 10,490 10,490 10,300 10,450 55,800
2018/05/24 10,680 10,680 10,520 10,580 27,300
2018/05/23 10,600 10,690 10,520 10,680 45,700
2018/05/22 10,770 10,780 10,670 10,710 19,600
2018/05/21 10,730 10,800 10,650 10,790 33,700
2018/05/18 10,800 10,800 10,680 10,730 34,600
2018/05/17 10,840 10,860 10,750 10,800 31,500
2018/05/16 10,740 10,820 10,670 10,750 37,400
2018/05/15 10,830 10,910 10,760 10,820 30,800
2018/05/14 10,830 10,840 10,700 10,830 30,800
2018/05/11 10,560 10,870 10,530 10,850 53,200
2018/05/10 10,770 10,770 10,570 10,620 35,500
2018/05/09 10,780 10,860 10,700 10,730 35,100
2018/05/08 10,900 10,910 10,730 10,800 34,500
2018/05/07 10,600 10,920 10,520 10,900 95,900
2018/05/02 10,510 10,570 10,350 10,540 58,900
2018/05/01 10,500 10,560 10,400 10,530 51,300
2018/04/27 10,550 10,570 10,340 10,470 53,200
2018/04/26 10,400 10,530 10,360 10,490 82,900
2018/04/25 10,720 10,790 10,290 10,320 213,600
2018/04/24 10,700 11,040 10,660 11,000 297,000
2018/04/23 10,900 10,920 10,700 10,780 183,200
2018/04/20 10,940 11,010 10,890 10,920 91,400
2018/04/19 11,000 11,120 10,910 10,960 74,300
2018/04/18 10,790 11,000 10,790 10,960 61,500
2018/04/17 10,880 10,960 10,740 10,750 75,700
2018/04/16 10,770 10,890 10,710 10,870 62,600
2018/04/13 10,770 10,850 10,680 10,750 58,800
2018/04/12 10,720 10,840 10,710 10,740 55,600
2018/04/11 10,920 10,920 10,690 10,730 53,600
2018/04/10 10,880 10,930 10,800 10,860 36,300
2018/04/09 10,880 10,950 10,720 10,870 61,700
2018/04/06 10,900 11,150 10,830 10,910 101,300
2018/04/05 10,830 10,890 10,640 10,830 63,000
2018/04/04 10,740 10,860 10,660 10,770 64,400
2018/04/03 10,420 10,840 10,410 10,780 63,600
2018/04/02 10,840 10,840 10,580 10,590 41,200
2018/03/30 10,620 10,720 10,480 10,710 51,200
2018/03/29 10,610 10,660 10,370 10,530 44,100
2018/03/28 10,210 10,520 10,120 10,490 49,200
2018/03/27 10,360 10,400 10,250 10,400 48,800
2018/03/26 10,020 10,150 9,920 10,150 62,400
2018/03/23 10,200 10,290 10,110 10,120 71,300
2018/03/22 10,360 10,620 10,360 10,600 56,800
2018/03/20 10,310 10,470 10,240 10,420 49,400
2018/03/19 10,420 10,610 10,330 10,370 55,700
2018/03/16 10,670 10,850 10,460 10,480 72,300
2018/03/15 10,400 10,860 10,400 10,720 113,700
2018/03/14 11,270 11,520 10,350 10,440 209,100
2018/03/13 11,640 11,740 11,460 11,570 54,700
2018/03/12 11,760 11,900 11,640 11,770 40,700
2018/03/09 11,640 11,790 11,470 11,520 40,400
2018/03/08 11,540 11,730 11,520 11,570 29,100
2018/03/07 11,530 11,710 11,420 11,560 36,000
2018/03/06 11,650 11,820 11,570 11,710 44,300
2018/03/05 11,600 11,640 11,430 11,490 54,600
2018/03/02 11,550 11,700 11,510 11,610 61,500
2018/03/01 12,010 12,010 11,700 11,750 67,400
2018/02/28 12,130 12,300 12,100 12,100 44,400
2018/02/27 12,200 12,240 12,040 12,180 35,000
2018/02/26 12,130 12,220 12,030 12,110 41,800
2018/02/23 12,030 12,120 11,920 12,030 43,800
2018/02/22 12,010 12,070 11,870 12,000 36,300
2018/02/21 11,960 12,170 11,900 12,020 38,700
2018/02/20 12,030 12,030 11,830 11,930 30,300
2018/02/19 11,960 12,040 11,870 12,040 30,900
2018/02/16 11,660 11,870 11,610 11,850 52,900
2018/02/15 11,560 11,590 11,330 11,460 54,500
2018/02/14 11,450 11,730 11,360 11,460 67,300
2018/02/13 11,640 11,740 11,320 11,340 59,500
2018/02/09 11,370 11,540 11,330 11,530 59,400
2018/02/08 11,680 11,880 11,600 11,810 62,700
2018/02/07 11,830 12,050 11,580 11,580 72,800
2018/02/06 11,930 11,970 11,240 11,530 89,700
2018/02/05 12,600 12,670 12,280 12,310 55,800
2018/02/02 12,500 12,790 12,320 12,780 86,000
2018/02/01 12,590 12,630 12,490 12,620 65,700
2018/01/31 12,610 12,800 12,540 12,540 64,900
2018/01/30 13,000 13,000 12,660 12,690 82,100
2018/01/29 13,270 13,330 13,020 13,030 55,900
2018/01/26 13,430 13,520 13,240 13,240 62,200
2018/01/25 13,380 13,570 13,360 13,450 57,700
2018/01/24 13,440 13,570 13,360 13,430 64,300
2018/01/23 13,360 13,510 13,340 13,430 55,700
2018/01/22 13,420 13,440 13,310 13,360 42,900
2018/01/19 13,460 13,720 13,460 13,500 55,700
2018/01/18 13,830 13,850 13,570 13,570 51,400
2018/01/17 13,520 13,840 13,490 13,740 70,300
2018/01/16 13,400 13,500 13,310 13,500 24,000
2018/01/15 13,320 13,530 13,320 13,400 39,000
2018/01/12 13,390 13,410 13,260 13,280 40,500
2018/01/11 13,390 13,480 13,280 13,480 52,700
2018/01/10 13,480 13,480 13,310 13,350 44,000
2018/01/09 13,600 13,650 13,430 13,480 49,600
2018/01/05 13,380 13,580 13,310 13,510 63,000
2018/01/04 13,520 13,580 13,220 13,340 78,500

このページの先頭へ