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 |
---|---|---|---|---|---|
2021/12/30 | 9,410 | 9,590 | 9,400 | 9,450 | 21,300 |
2021/12/29 | 9,430 | 9,550 | 9,390 | 9,520 | 32,700 |
2021/12/28 | 9,180 | 9,340 | 9,140 | 9,330 | 18,600 |
2021/12/27 | 9,220 | 9,220 | 9,030 | 9,100 | 14,400 |
2021/12/24 | 9,350 | 9,350 | 9,220 | 9,220 | 11,000 |
2021/12/23 | 9,300 | 9,330 | 9,250 | 9,250 | 10,000 |
2021/12/22 | 9,170 | 9,290 | 9,170 | 9,260 | 13,600 |
2021/12/21 | 9,200 | 9,250 | 9,120 | 9,160 | 11,900 |
2021/12/20 | 9,240 | 9,260 | 9,090 | 9,090 | 15,700 |
2021/12/17 | 9,380 | 9,420 | 9,270 | 9,310 | 28,700 |
2021/12/16 | 9,290 | 9,400 | 9,240 | 9,380 | 24,800 |
2021/12/15 | 9,250 | 9,400 | 9,180 | 9,180 | 27,400 |
2021/12/14 | 9,050 | 9,370 | 9,050 | 9,260 | 40,800 |
2021/12/13 | 9,170 | 9,220 | 9,050 | 9,050 | 22,800 |
2021/12/10 | 9,310 | 9,320 | 9,140 | 9,150 | 21,800 |
2021/12/09 | 9,360 | 9,450 | 9,110 | 9,310 | 47,500 |
2021/12/08 | 9,480 | 9,540 | 9,420 | 9,510 | 25,000 |
2021/12/07 | 9,380 | 9,500 | 9,270 | 9,470 | 26,300 |
2021/12/06 | 9,290 | 9,400 | 9,160 | 9,280 | 12,900 |
2021/12/03 | 8,930 | 9,260 | 8,930 | 9,260 | 27,600 |
2021/12/02 | 8,860 | 9,070 | 8,860 | 8,930 | 28,900 |
2021/12/01 | 8,950 | 9,060 | 8,880 | 8,960 | 17,400 |
2021/11/30 | 9,120 | 9,360 | 8,920 | 8,950 | 49,400 |
2021/11/29 | 9,090 | 9,140 | 8,970 | 9,000 | 30,700 |
2021/11/26 | 9,270 | 9,390 | 9,160 | 9,180 | 28,300 |
2021/11/25 | 9,250 | 9,310 | 9,250 | 9,260 | 2,900 |
2021/11/24 | 9,220 | 9,330 | 9,220 | 9,260 | 12,800 |
2021/11/22 | 9,260 | 9,320 | 9,210 | 9,270 | 11,500 |
2021/11/19 | 9,230 | 9,350 | 9,230 | 9,310 | 11,200 |
2021/11/18 | 9,330 | 9,450 | 9,280 | 9,310 | 16,400 |
2021/11/17 | 9,410 | 9,490 | 9,400 | 9,410 | 11,800 |
2021/11/16 | 9,490 | 9,600 | 9,490 | 9,490 | 12,700 |
2021/11/15 | 9,650 | 9,650 | 9,460 | 9,490 | 16,800 |
2021/11/12 | 9,540 | 9,590 | 9,420 | 9,560 | 16,100 |
2021/11/11 | 9,380 | 9,510 | 9,380 | 9,450 | 12,700 |
2021/11/10 | 9,230 | 9,380 | 9,230 | 9,380 | 15,100 |
2021/11/09 | 9,400 | 9,410 | 9,230 | 9,230 | 21,500 |
2021/11/08 | 9,490 | 9,690 | 9,340 | 9,340 | 24,800 |
2021/11/05 | 9,540 | 9,540 | 9,390 | 9,420 | 10,400 |
2021/11/04 | 9,510 | 9,590 | 9,380 | 9,560 | 21,900 |
2021/11/02 | 9,520 | 9,520 | 9,360 | 9,360 | 14,500 |
2021/11/01 | 9,480 | 9,500 | 9,370 | 9,470 | 16,700 |
2021/10/29 | 9,430 | 9,430 | 9,230 | 9,290 | 15,600 |
2021/10/28 | 9,210 | 9,430 | 9,210 | 9,390 | 16,100 |
2021/10/27 | 9,380 | 9,470 | 9,290 | 9,290 | 15,200 |
2021/10/26 | 9,510 | 9,570 | 9,430 | 9,450 | 12,200 |
2021/10/25 | 9,370 | 9,490 | 9,350 | 9,370 | 10,600 |
2021/10/22 | 9,320 | 9,480 | 9,320 | 9,430 | 12,200 |
2021/10/21 | 9,530 | 9,530 | 9,380 | 9,380 | 15,400 |
2021/10/20 | 9,500 | 9,550 | 9,470 | 9,500 | 12,200 |
2021/10/19 | 9,590 | 9,620 | 9,490 | 9,500 | 15,200 |
2021/10/18 | 9,540 | 9,620 | 9,460 | 9,590 | 11,600 |
2021/10/15 | 9,290 | 9,620 | 9,290 | 9,540 | 23,100 |
2021/10/14 | 9,280 | 9,320 | 9,200 | 9,250 | 17,700 |
2021/10/13 | 9,380 | 9,460 | 9,300 | 9,360 | 35,500 |
2021/10/12 | 9,460 | 9,520 | 9,410 | 9,420 | 19,800 |
2021/10/11 | 9,500 | 9,550 | 9,380 | 9,550 | 19,400 |
2021/10/08 | 9,610 | 9,680 | 9,510 | 9,510 | 25,300 |
2021/10/07 | 9,600 | 9,690 | 9,420 | 9,430 | 35,300 |
2021/10/06 | 9,790 | 9,820 | 9,590 | 9,600 | 31,300 |
2021/10/05 | 9,800 | 9,840 | 9,640 | 9,640 | 24,600 |
2021/10/04 | 9,880 | 10,000 | 9,840 | 9,840 | 24,300 |
2021/10/01 | 9,890 | 9,950 | 9,820 | 9,820 | 27,300 |
2021/09/30 | 9,960 | 10,060 | 9,930 | 9,930 | 23,000 |
2021/09/29 | 10,040 | 10,040 | 9,840 | 9,940 | 47,700 |
2021/09/28 | 10,160 | 10,200 | 10,000 | 10,160 | 27,800 |
2021/09/27 | 10,400 | 10,400 | 10,160 | 10,170 | 17,500 |
2021/09/24 | 10,370 | 10,370 | 10,150 | 10,250 | 26,200 |
2021/09/22 | 10,360 | 10,400 | 10,170 | 10,180 | 22,400 |
2021/09/21 | 10,370 | 10,470 | 10,370 | 10,380 | 25,900 |
2021/09/17 | 10,420 | 10,590 | 10,360 | 10,550 | 24,900 |
2021/09/16 | 10,600 | 10,600 | 10,350 | 10,360 | 22,700 |
2021/09/15 | 10,610 | 10,630 | 10,370 | 10,460 | 35,700 |
2021/09/14 | 10,750 | 10,950 | 10,710 | 10,830 | 34,400 |
2021/09/13 | 10,580 | 10,850 | 10,530 | 10,810 | 38,600 |
2021/09/10 | 10,920 | 11,150 | 10,910 | 11,150 | 28,000 |
2021/09/09 | 10,900 | 10,920 | 10,800 | 10,880 | 16,200 |
2021/09/08 | 11,080 | 11,120 | 10,940 | 11,020 | 23,200 |
2021/09/07 | 11,000 | 11,140 | 10,950 | 11,080 | 20,200 |
2021/09/06 | 10,920 | 10,990 | 10,850 | 10,910 | 24,800 |
2021/09/03 | 10,820 | 10,900 | 10,760 | 10,880 | 20,200 |
2021/09/02 | 10,690 | 10,760 | 10,670 | 10,720 | 15,300 |
2021/09/01 | 10,570 | 10,730 | 10,510 | 10,690 | 24,600 |
2021/08/31 | 10,400 | 10,530 | 10,310 | 10,480 | 22,500 |
2021/08/30 | 10,230 | 10,390 | 10,170 | 10,390 | 23,400 |
2021/08/27 | 10,120 | 10,240 | 10,070 | 10,200 | 16,600 |
2021/08/26 | 10,090 | 10,130 | 9,960 | 10,130 | 11,700 |
2021/08/25 | 10,200 | 10,200 | 9,940 | 9,990 | 15,400 |
2021/08/24 | 9,780 | 10,020 | 9,780 | 9,920 | 13,500 |
2021/08/23 | 9,670 | 9,790 | 9,660 | 9,780 | 22,500 |
2021/08/20 | 9,830 | 9,920 | 9,620 | 9,670 | 27,300 |
2021/08/19 | 10,010 | 10,040 | 9,880 | 9,900 | 12,600 |
2021/08/18 | 10,060 | 10,230 | 10,060 | 10,130 | 10,100 |
2021/08/17 | 10,040 | 10,160 | 10,040 | 10,070 | 13,500 |
2021/08/16 | 10,290 | 10,290 | 10,020 | 10,040 | 19,900 |
2021/08/13 | 10,230 | 10,280 | 10,170 | 10,200 | 8,600 |
2021/08/12 | 10,250 | 10,260 | 10,180 | 10,230 | 13,300 |
2021/08/11 | 10,190 | 10,260 | 10,080 | 10,190 | 18,900 |
2021/08/10 | 10,140 | 10,180 | 10,010 | 10,010 | 10,000 |
2021/08/06 | 10,010 | 10,150 | 10,010 | 10,110 | 14,400 |
2021/08/05 | 9,930 | 10,080 | 9,910 | 10,080 | 19,200 |
2021/08/04 | 10,120 | 10,210 | 10,020 | 10,020 | 17,900 |
2021/08/03 | 10,150 | 10,150 | 9,960 | 10,030 | 15,000 |
2021/08/02 | 9,980 | 10,130 | 9,950 | 10,120 | 13,000 |
2021/07/30 | 10,130 | 10,130 | 9,880 | 9,890 | 16,900 |
2021/07/29 | 10,100 | 10,150 | 10,060 | 10,100 | 6,600 |
2021/07/28 | 10,180 | 10,180 | 10,090 | 10,100 | 8,200 |
2021/07/27 | 10,150 | 10,230 | 10,130 | 10,190 | 14,400 |
2021/07/26 | 10,170 | 10,230 | 10,060 | 10,140 | 17,600 |
2021/07/21 | 10,050 | 10,130 | 10,030 | 10,030 | 10,900 |
2021/07/20 | 9,930 | 10,030 | 9,910 | 9,950 | 14,500 |
2021/07/19 | 9,870 | 10,090 | 9,870 | 10,020 | 25,100 |
2021/07/16 | 10,160 | 10,220 | 9,950 | 9,990 | 45,100 |
2021/07/15 | 10,350 | 10,390 | 10,150 | 10,160 | 26,600 |
2021/07/14 | 10,440 | 10,500 | 10,410 | 10,430 | 17,700 |
2021/07/13 | 10,370 | 10,490 | 10,360 | 10,490 | 33,700 |
2021/07/12 | 10,240 | 10,390 | 10,240 | 10,340 | 25,000 |
2021/07/09 | 10,290 | 10,320 | 10,160 | 10,260 | 58,700 |
2021/07/08 | 10,350 | 10,440 | 10,320 | 10,330 | 34,000 |
2021/07/07 | 10,240 | 10,400 | 10,230 | 10,340 | 22,200 |
2021/07/06 | 10,240 | 10,380 | 10,170 | 10,380 | 34,700 |
2021/07/05 | 10,200 | 10,300 | 10,120 | 10,250 | 20,800 |
2021/07/02 | 10,180 | 10,280 | 10,130 | 10,260 | 36,100 |
2021/07/01 | 10,150 | 10,250 | 10,110 | 10,110 | 35,800 |
2021/06/30 | 10,140 | 10,240 | 10,110 | 10,150 | 34,900 |
2021/06/29 | 9,860 | 10,010 | 9,840 | 9,990 | 29,500 |
2021/06/28 | 10,050 | 10,070 | 9,940 | 9,970 | 15,700 |
2021/06/25 | 10,160 | 10,160 | 10,020 | 10,020 | 13,200 |
2021/06/24 | 10,030 | 10,160 | 9,940 | 10,090 | 32,500 |
2021/06/23 | 10,300 | 10,340 | 10,070 | 10,080 | 28,800 |
2021/06/22 | 10,090 | 10,290 | 10,030 | 10,240 | 41,200 |
2021/06/21 | 10,010 | 10,070 | 9,900 | 9,940 | 51,500 |
2021/06/18 | 10,270 | 10,270 | 10,040 | 10,070 | 42,300 |
2021/06/17 | 10,110 | 10,260 | 10,060 | 10,120 | 40,700 |
2021/06/16 | 10,120 | 10,160 | 9,980 | 10,120 | 28,400 |
2021/06/15 | 9,800 | 10,210 | 9,570 | 10,140 | 109,200 |
2021/06/14 | 9,730 | 9,750 | 9,580 | 9,650 | 20,100 |
2021/06/11 | 9,760 | 9,760 | 9,660 | 9,690 | 22,000 |
2021/06/10 | 9,840 | 9,860 | 9,760 | 9,760 | 18,500 |
2021/06/09 | 10,070 | 10,090 | 9,820 | 9,830 | 26,100 |
2021/06/08 | 9,800 | 10,060 | 9,800 | 10,060 | 28,100 |
2021/06/07 | 9,770 | 9,850 | 9,710 | 9,800 | 24,900 |
2021/06/04 | 9,720 | 9,760 | 9,680 | 9,750 | 15,400 |
2021/06/03 | 9,660 | 9,790 | 9,610 | 9,690 | 31,400 |
2021/06/02 | 9,660 | 9,750 | 9,590 | 9,660 | 23,700 |
2021/06/01 | 9,610 | 9,780 | 9,530 | 9,750 | 38,100 |
2021/05/31 | 9,650 | 9,690 | 9,520 | 9,540 | 29,700 |
2021/05/28 | 9,570 | 9,740 | 9,570 | 9,740 | 31,400 |
2021/05/27 | 9,590 | 9,680 | 9,500 | 9,570 | 39,900 |
2021/05/26 | 9,550 | 9,670 | 9,550 | 9,610 | 19,300 |
2021/05/25 | 9,700 | 9,740 | 9,630 | 9,680 | 12,200 |
2021/05/24 | 9,590 | 9,820 | 9,570 | 9,740 | 39,500 |
2021/05/21 | 9,790 | 9,790 | 9,600 | 9,700 | 24,200 |
2021/05/20 | 9,470 | 9,750 | 9,470 | 9,700 | 29,600 |
2021/05/19 | 9,420 | 9,500 | 9,380 | 9,500 | 14,000 |
2021/05/18 | 9,360 | 9,560 | 9,360 | 9,470 | 16,800 |
2021/05/17 | 9,480 | 9,500 | 9,410 | 9,430 | 13,900 |
2021/05/14 | 9,450 | 9,540 | 9,420 | 9,430 | 25,300 |
2021/05/13 | 9,420 | 9,510 | 9,330 | 9,340 | 35,800 |
2021/05/12 | 9,790 | 9,790 | 9,550 | 9,570 | 42,600 |
2021/05/11 | 9,960 | 10,020 | 9,820 | 9,870 | 37,500 |
2021/05/10 | 9,980 | 10,080 | 9,930 | 9,930 | 28,100 |
2021/05/07 | 9,870 | 9,980 | 9,820 | 9,970 | 27,200 |
2021/05/06 | 9,790 | 10,060 | 9,790 | 9,870 | 53,900 |
2021/04/30 | 9,750 | 9,910 | 9,710 | 9,760 | 62,200 |
2021/04/28 | 9,750 | 9,930 | 9,650 | 9,710 | 222,600 |
2021/04/27 | 10,210 | 10,210 | 9,940 | 9,970 | 278,500 |
2021/04/26 | 10,240 | 10,280 | 10,000 | 10,240 | 140,200 |
2021/04/23 | 10,450 | 10,450 | 10,200 | 10,220 | 247,600 |
2021/04/22 | 10,520 | 10,520 | 10,310 | 10,360 | 50,900 |
2021/04/21 | 10,370 | 10,540 | 10,370 | 10,390 | 48,200 |
2021/04/20 | 10,480 | 10,660 | 10,370 | 10,510 | 44,500 |
2021/04/19 | 10,610 | 10,620 | 10,480 | 10,490 | 57,900 |
2021/04/16 | 10,800 | 10,800 | 10,580 | 10,660 | 113,900 |
2021/04/15 | 10,830 | 10,870 | 10,700 | 10,710 | 26,400 |
2021/04/14 | 10,710 | 10,840 | 10,710 | 10,800 | 24,900 |
2021/04/13 | 10,730 | 10,850 | 10,720 | 10,810 | 22,000 |
2021/04/12 | 10,710 | 10,720 | 10,630 | 10,690 | 30,200 |
2021/04/09 | 10,900 | 10,930 | 10,760 | 10,770 | 54,300 |
2021/04/08 | 10,930 | 10,990 | 10,870 | 10,870 | 27,300 |
2021/04/07 | 10,890 | 11,030 | 10,860 | 10,990 | 24,200 |
2021/04/06 | 11,000 | 11,020 | 10,770 | 10,850 | 31,400 |
2021/04/05 | 10,900 | 11,050 | 10,890 | 10,970 | 30,200 |
2021/04/02 | 11,000 | 11,000 | 10,860 | 10,890 | 22,700 |
2021/04/01 | 10,930 | 11,070 | 10,880 | 10,880 | 28,000 |
2021/03/31 | 10,860 | 11,090 | 10,810 | 10,810 | 27,100 |
2021/03/30 | 10,930 | 11,010 | 10,740 | 10,900 | 32,200 |
2021/03/29 | 10,900 | 11,130 | 10,850 | 11,110 | 46,200 |
2021/03/26 | 10,780 | 10,840 | 10,610 | 10,720 | 15,000 |
2021/03/25 | 10,540 | 10,700 | 10,540 | 10,700 | 26,900 |
2021/03/24 | 10,880 | 10,920 | 10,530 | 10,540 | 29,900 |
2021/03/23 | 11,000 | 11,180 | 10,880 | 10,920 | 32,000 |
2021/03/22 | 11,170 | 11,280 | 10,980 | 11,100 | 45,000 |
2021/03/19 | 10,450 | 11,190 | 10,450 | 11,130 | 63,000 |
2021/03/18 | 10,460 | 10,670 | 10,460 | 10,540 | 33,700 |
2021/03/17 | 10,140 | 10,660 | 10,140 | 10,620 | 38,100 |
2021/03/16 | 9,980 | 10,350 | 9,940 | 10,170 | 49,300 |
2021/03/15 | 9,500 | 9,970 | 9,410 | 9,940 | 53,300 |
2021/03/12 | 9,330 | 9,400 | 9,230 | 9,390 | 24,500 |
2021/03/11 | 9,320 | 9,440 | 9,200 | 9,410 | 33,300 |
2021/03/10 | 9,010 | 9,200 | 8,990 | 9,200 | 22,000 |
2021/03/09 | 9,050 | 9,300 | 8,930 | 9,100 | 46,300 |
2021/03/08 | 8,930 | 9,030 | 8,850 | 8,930 | 26,800 |
2021/03/05 | 8,690 | 8,900 | 8,690 | 8,900 | 25,200 |
2021/03/04 | 8,590 | 8,780 | 8,550 | 8,780 | 16,900 |
2021/03/03 | 8,590 | 8,670 | 8,570 | 8,620 | 15,500 |
2021/03/02 | 8,730 | 8,730 | 8,510 | 8,640 | 30,000 |
2021/03/01 | 8,430 | 8,690 | 8,430 | 8,640 | 17,300 |
2021/02/26 | 8,570 | 8,570 | 8,360 | 8,360 | 27,500 |
2021/02/25 | 8,420 | 8,520 | 8,410 | 8,480 | 13,900 |
2021/02/24 | 8,490 | 8,590 | 8,380 | 8,410 | 27,200 |
2021/02/22 | 8,660 | 8,660 | 8,510 | 8,570 | 10,400 |
2021/02/19 | 8,570 | 8,650 | 8,520 | 8,540 | 11,800 |
2021/02/18 | 8,690 | 8,730 | 8,630 | 8,640 | 11,600 |
2021/02/17 | 8,700 | 8,760 | 8,660 | 8,740 | 9,700 |
2021/02/16 | 8,750 | 8,750 | 8,660 | 8,700 | 14,600 |
2021/02/15 | 8,730 | 8,790 | 8,690 | 8,780 | 11,200 |
2021/02/12 | 8,750 | 8,820 | 8,680 | 8,730 | 15,300 |
2021/02/10 | 8,730 | 8,740 | 8,640 | 8,720 | 19,500 |
2021/02/09 | 8,840 | 8,850 | 8,740 | 8,840 | 18,500 |
2021/02/08 | 8,620 | 8,880 | 8,620 | 8,860 | 22,800 |
2021/02/05 | 8,600 | 8,610 | 8,530 | 8,580 | 20,400 |
2021/02/04 | 8,420 | 8,630 | 8,410 | 8,600 | 24,900 |
2021/02/03 | 8,280 | 8,440 | 8,280 | 8,430 | 23,600 |
2021/02/02 | 8,230 | 8,300 | 8,220 | 8,280 | 14,700 |
2021/02/01 | 8,170 | 8,290 | 8,170 | 8,230 | 13,800 |
2021/01/29 | 8,230 | 8,270 | 8,120 | 8,130 | 15,900 |
2021/01/28 | 8,080 | 8,240 | 8,080 | 8,180 | 23,600 |
2021/01/27 | 8,000 | 8,110 | 8,000 | 8,090 | 31,100 |
2021/01/26 | 7,890 | 8,010 | 7,850 | 8,000 | 29,600 |
2021/01/25 | 8,000 | 8,040 | 7,880 | 7,930 | 15,000 |
2021/01/22 | 8,000 | 8,090 | 8,000 | 8,000 | 9,700 |
2021/01/21 | 8,010 | 8,110 | 8,000 | 8,010 | 23,500 |
2021/01/20 | 8,000 | 8,080 | 8,000 | 8,010 | 20,600 |
2021/01/19 | 8,000 | 8,050 | 7,930 | 8,020 | 26,600 |
2021/01/18 | 8,010 | 8,030 | 7,900 | 7,990 | 13,700 |
2021/01/15 | 8,020 | 8,070 | 8,000 | 8,020 | 17,200 |
2021/01/14 | 8,000 | 8,110 | 7,990 | 8,080 | 27,000 |
2021/01/13 | 8,220 | 8,220 | 8,080 | 8,110 | 21,200 |
2021/01/12 | 8,260 | 8,300 | 8,170 | 8,240 | 21,900 |
2021/01/08 | 8,220 | 8,320 | 8,150 | 8,260 | 22,300 |
2021/01/07 | 8,190 | 8,270 | 8,160 | 8,220 | 22,300 |
2021/01/06 | 8,260 | 8,300 | 8,180 | 8,190 | 16,600 |
2021/01/05 | 8,140 | 8,320 | 8,140 | 8,260 | 21,800 |
2021/01/04 | 8,130 | 8,160 | 8,010 | 8,120 | 19,000 |