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 |