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 |
|---|---|---|---|---|---|
| 2024/12/30 | 12,680 | 12,790 | 12,540 | 12,580 | 17,600 |
| 2024/12/27 | 12,290 | 12,730 | 12,290 | 12,680 | 36,100 |
| 2024/12/26 | 12,300 | 12,380 | 12,160 | 12,220 | 23,800 |
| 2024/12/25 | 12,450 | 12,450 | 12,200 | 12,340 | 12,100 |
| 2024/12/24 | 12,320 | 12,470 | 12,200 | 12,330 | 22,300 |
| 2024/12/23 | 12,080 | 12,320 | 12,080 | 12,320 | 28,000 |
| 2024/12/20 | 12,000 | 12,100 | 11,920 | 11,980 | 26,900 |
| 2024/12/19 | 11,740 | 12,110 | 11,650 | 12,000 | 20,400 |
| 2024/12/18 | 12,110 | 12,110 | 11,890 | 12,040 | 21,200 |
| 2024/12/17 | 11,610 | 12,140 | 11,600 | 11,960 | 57,800 |
| 2024/12/16 | 11,530 | 11,860 | 11,290 | 11,470 | 53,000 |
| 2024/12/13 | 11,870 | 12,180 | 11,450 | 11,550 | 83,400 |
| 2024/12/12 | 11,500 | 11,880 | 11,350 | 11,650 | 48,200 |
| 2024/12/11 | 13,000 | 13,000 | 11,390 | 11,530 | 184,400 |
| 2024/12/10 | 11,050 | 11,050 | 10,880 | 11,000 | 12,400 |
| 2024/12/09 | 10,950 | 10,980 | 10,810 | 10,900 | 13,900 |
| 2024/12/06 | 10,740 | 10,840 | 10,650 | 10,810 | 10,500 |
| 2024/12/05 | 10,710 | 10,770 | 10,670 | 10,740 | 9,700 |
| 2024/12/04 | 10,960 | 11,130 | 10,710 | 10,710 | 19,200 |
| 2024/12/03 | 11,090 | 11,260 | 10,980 | 10,980 | 17,000 |
| 2024/12/02 | 10,820 | 11,090 | 10,800 | 11,090 | 17,200 |
| 2024/11/29 | 10,990 | 11,010 | 10,870 | 10,900 | 8,200 |
| 2024/11/28 | 10,730 | 10,950 | 10,730 | 10,940 | 5,200 |
| 2024/11/27 | 10,920 | 10,960 | 10,790 | 10,840 | 14,600 |
| 2024/11/26 | 10,800 | 10,950 | 10,800 | 10,920 | 9,000 |
| 2024/11/25 | 10,920 | 11,020 | 10,810 | 10,810 | 16,200 |
| 2024/11/22 | 10,880 | 10,980 | 10,880 | 10,920 | 6,300 |
| 2024/11/21 | 10,860 | 10,940 | 10,850 | 10,880 | 5,700 |
| 2024/11/20 | 10,680 | 10,910 | 10,680 | 10,860 | 7,900 |
| 2024/11/19 | 10,660 | 10,800 | 10,620 | 10,680 | 8,900 |
| 2024/11/18 | 10,760 | 10,900 | 10,700 | 10,700 | 9,600 |
| 2024/11/15 | 10,910 | 11,060 | 10,890 | 10,890 | 6,500 |
| 2024/11/14 | 11,000 | 11,220 | 10,910 | 10,910 | 13,800 |
| 2024/11/13 | 10,720 | 10,930 | 10,720 | 10,930 | 15,100 |
| 2024/11/12 | 10,510 | 10,770 | 10,510 | 10,720 | 10,000 |
| 2024/11/11 | 10,500 | 10,550 | 10,490 | 10,500 | 5,000 |
| 2024/11/08 | 10,750 | 10,860 | 10,500 | 10,500 | 12,500 |
| 2024/11/07 | 10,600 | 10,720 | 10,500 | 10,650 | 13,900 |
| 2024/11/06 | 10,310 | 10,750 | 10,260 | 10,600 | 14,100 |
| 2024/11/05 | 10,400 | 10,440 | 10,300 | 10,310 | 8,700 |
| 2024/11/01 | 10,560 | 10,650 | 10,380 | 10,380 | 15,000 |
| 2024/10/31 | 10,630 | 10,750 | 10,550 | 10,740 | 12,600 |
| 2024/10/30 | 10,850 | 10,850 | 10,550 | 10,630 | 23,300 |
| 2024/10/29 | 10,620 | 10,760 | 10,620 | 10,680 | 17,500 |
| 2024/10/28 | 10,540 | 10,710 | 10,450 | 10,620 | 12,200 |
| 2024/10/25 | 10,660 | 10,660 | 10,400 | 10,520 | 12,300 |
| 2024/10/24 | 10,540 | 10,690 | 10,460 | 10,500 | 13,500 |
| 2024/10/23 | 10,680 | 10,740 | 10,590 | 10,590 | 6,800 |
| 2024/10/22 | 10,610 | 10,810 | 10,610 | 10,680 | 12,700 |
| 2024/10/21 | 10,620 | 10,710 | 10,550 | 10,690 | 10,900 |
| 2024/10/18 | 10,800 | 10,850 | 10,630 | 10,650 | 11,100 |
| 2024/10/17 | 10,770 | 10,860 | 10,700 | 10,700 | 13,000 |
| 2024/10/16 | 10,840 | 10,910 | 10,730 | 10,730 | 18,800 |
| 2024/10/15 | 11,130 | 11,180 | 10,880 | 10,940 | 25,600 |
| 2024/10/11 | 11,290 | 11,300 | 11,090 | 11,150 | 14,600 |
| 2024/10/10 | 10,980 | 11,300 | 10,970 | 11,250 | 20,300 |
| 2024/10/09 | 11,050 | 11,080 | 10,950 | 10,980 | 8,300 |
| 2024/10/08 | 11,170 | 11,230 | 10,910 | 10,910 | 9,300 |
| 2024/10/07 | 11,210 | 11,210 | 11,090 | 11,170 | 12,900 |
| 2024/10/04 | 11,000 | 11,310 | 11,000 | 11,100 | 17,500 |
| 2024/10/03 | 11,210 | 11,240 | 10,940 | 10,950 | 16,900 |
| 2024/10/02 | 11,400 | 11,400 | 10,820 | 10,880 | 28,700 |
| 2024/10/01 | 11,240 | 11,440 | 11,210 | 11,400 | 14,800 |
| 2024/09/30 | 11,360 | 11,550 | 11,240 | 11,300 | 13,500 |
| 2024/09/27 | 11,760 | 11,760 | 11,500 | 11,530 | 15,400 |
| 2024/09/26 | 11,460 | 11,700 | 11,420 | 11,660 | 27,500 |
| 2024/09/25 | 11,570 | 11,640 | 11,400 | 11,460 | 9,100 |
| 2024/09/24 | 11,750 | 11,750 | 11,450 | 11,470 | 15,400 |
| 2024/09/20 | 11,750 | 11,760 | 11,530 | 11,650 | 21,300 |
| 2024/09/19 | 11,440 | 11,610 | 11,300 | 11,610 | 15,100 |
| 2024/09/18 | 11,650 | 11,700 | 11,250 | 11,340 | 26,000 |
| 2024/09/17 | 11,800 | 11,920 | 11,330 | 11,650 | 23,200 |
| 2024/09/13 | 11,890 | 12,180 | 11,520 | 11,740 | 86,400 |
| 2024/09/12 | 10,800 | 11,090 | 10,800 | 10,990 | 15,600 |
| 2024/09/11 | 10,790 | 11,110 | 10,550 | 10,670 | 17,900 |
| 2024/09/10 | 10,910 | 11,190 | 10,830 | 10,830 | 6,700 |
| 2024/09/09 | 11,040 | 11,050 | 10,790 | 10,910 | 13,700 |
| 2024/09/06 | 11,240 | 11,360 | 11,140 | 11,150 | 16,500 |
| 2024/09/05 | 11,110 | 11,380 | 11,010 | 11,130 | 27,000 |
| 2024/09/04 | 10,780 | 11,140 | 10,730 | 11,080 | 28,800 |
| 2024/09/03 | 11,220 | 11,220 | 10,920 | 11,070 | 12,900 |
| 2024/09/02 | 11,400 | 11,400 | 11,080 | 11,080 | 11,900 |
| 2024/08/30 | 11,560 | 11,560 | 11,340 | 11,380 | 10,900 |
| 2024/08/29 | 11,540 | 11,570 | 11,450 | 11,480 | 8,300 |
| 2024/08/28 | 11,430 | 11,650 | 11,420 | 11,600 | 12,000 |
| 2024/08/27 | 11,520 | 11,610 | 11,420 | 11,460 | 5,900 |
| 2024/08/26 | 11,350 | 11,510 | 11,350 | 11,420 | 6,000 |
| 2024/08/23 | 11,470 | 11,470 | 11,230 | 11,330 | 11,200 |
| 2024/08/22 | 11,460 | 11,500 | 11,240 | 11,350 | 8,600 |
| 2024/08/21 | 11,320 | 11,410 | 11,260 | 11,320 | 8,700 |
| 2024/08/20 | 11,570 | 11,570 | 11,330 | 11,340 | 7,500 |
| 2024/08/19 | 11,400 | 11,620 | 11,290 | 11,310 | 13,200 |
| 2024/08/16 | 11,390 | 11,470 | 11,180 | 11,440 | 7,900 |
| 2024/08/15 | 11,270 | 11,350 | 11,240 | 11,310 | 10,200 |
| 2024/08/14 | 11,270 | 11,270 | 11,000 | 11,150 | 10,100 |
| 2024/08/13 | 11,200 | 11,270 | 11,090 | 11,270 | 9,700 |
| 2024/08/09 | 11,380 | 11,500 | 11,010 | 11,200 | 19,200 |
| 2024/08/08 | 11,050 | 11,250 | 10,930 | 11,110 | 14,200 |
| 2024/08/07 | 10,750 | 11,390 | 10,750 | 11,250 | 30,700 |
| 2024/08/06 | 10,870 | 11,190 | 10,730 | 10,890 | 28,900 |
| 2024/08/05 | 10,770 | 10,920 | 10,150 | 10,380 | 42,500 |
| 2024/08/02 | 11,230 | 11,410 | 11,020 | 11,220 | 28,700 |
| 2024/08/01 | 11,880 | 11,940 | 11,360 | 11,370 | 26,400 |
| 2024/07/31 | 11,430 | 11,900 | 11,430 | 11,880 | 17,500 |
| 2024/07/30 | 11,530 | 11,590 | 11,430 | 11,430 | 12,200 |
| 2024/07/29 | 11,410 | 11,640 | 11,410 | 11,620 | 17,300 |
| 2024/07/26 | 11,500 | 11,570 | 11,330 | 11,410 | 14,000 |
| 2024/07/25 | 11,460 | 11,640 | 11,400 | 11,510 | 16,500 |
| 2024/07/24 | 11,690 | 11,770 | 11,460 | 11,460 | 12,000 |
| 2024/07/23 | 11,680 | 11,830 | 11,600 | 11,670 | 8,400 |
| 2024/07/22 | 11,740 | 11,740 | 11,580 | 11,680 | 10,000 |
| 2024/07/19 | 11,780 | 11,800 | 11,610 | 11,740 | 11,100 |
| 2024/07/18 | 11,690 | 11,970 | 11,630 | 11,780 | 21,300 |
| 2024/07/17 | 11,890 | 11,890 | 11,600 | 11,700 | 9,400 |
| 2024/07/16 | 11,570 | 11,810 | 11,570 | 11,680 | 16,000 |
| 2024/07/12 | 11,440 | 11,800 | 11,440 | 11,560 | 22,800 |
| 2024/07/11 | 11,610 | 11,610 | 11,400 | 11,490 | 18,100 |
| 2024/07/10 | 11,410 | 11,520 | 11,320 | 11,520 | 16,300 |
| 2024/07/09 | 11,460 | 11,530 | 11,300 | 11,490 | 14,700 |
| 2024/07/08 | 11,540 | 11,560 | 11,400 | 11,430 | 13,000 |
| 2024/07/05 | 11,860 | 11,860 | 11,610 | 11,610 | 9,900 |
| 2024/07/04 | 11,800 | 11,850 | 11,730 | 11,810 | 13,100 |
| 2024/07/03 | 11,660 | 11,980 | 11,620 | 11,760 | 16,400 |
| 2024/07/02 | 11,830 | 11,900 | 11,660 | 11,750 | 21,000 |
| 2024/07/01 | 11,990 | 12,040 | 11,820 | 11,860 | 12,900 |
| 2024/06/28 | 12,170 | 12,170 | 11,900 | 11,920 | 18,800 |
| 2024/06/27 | 12,170 | 12,250 | 12,110 | 12,190 | 13,400 |
| 2024/06/26 | 12,300 | 12,350 | 12,160 | 12,220 | 20,400 |
| 2024/06/25 | 12,190 | 12,330 | 12,160 | 12,330 | 16,900 |
| 2024/06/24 | 12,010 | 12,230 | 11,930 | 12,190 | 20,800 |
| 2024/06/21 | 12,290 | 12,290 | 12,060 | 12,120 | 37,900 |
| 2024/06/20 | 12,530 | 12,650 | 12,180 | 12,320 | 41,000 |
| 2024/06/19 | 12,490 | 12,700 | 12,380 | 12,440 | 25,100 |
| 2024/06/18 | 12,190 | 12,510 | 12,140 | 12,500 | 47,300 |
| 2024/06/17 | 12,000 | 12,230 | 11,820 | 12,130 | 92,600 |
| 2024/06/14 | 10,400 | 12,190 | 10,360 | 12,100 | 205,400 |
| 2024/06/13 | 10,530 | 10,590 | 10,320 | 10,350 | 28,600 |
| 2024/06/12 | 11,040 | 11,040 | 10,550 | 10,580 | 30,400 |
| 2024/06/11 | 10,970 | 11,100 | 10,930 | 10,940 | 15,100 |
| 2024/06/10 | 10,790 | 10,980 | 10,740 | 10,980 | 18,000 |
| 2024/06/07 | 10,750 | 10,830 | 10,730 | 10,780 | 10,600 |
| 2024/06/06 | 10,740 | 10,820 | 10,670 | 10,740 | 9,000 |
| 2024/06/05 | 10,730 | 10,860 | 10,730 | 10,790 | 12,700 |
| 2024/06/04 | 10,690 | 10,830 | 10,690 | 10,720 | 14,700 |
| 2024/06/03 | 10,900 | 10,930 | 10,760 | 10,780 | 9,700 |
| 2024/05/31 | 10,720 | 10,920 | 10,720 | 10,860 | 25,700 |
| 2024/05/30 | 10,530 | 10,790 | 10,530 | 10,790 | 18,300 |
| 2024/05/29 | 10,600 | 10,820 | 10,600 | 10,650 | 19,600 |
| 2024/05/28 | 10,610 | 10,820 | 10,610 | 10,690 | 16,200 |
| 2024/05/27 | 10,640 | 10,730 | 10,570 | 10,730 | 10,400 |
| 2024/05/24 | 10,410 | 10,690 | 10,410 | 10,600 | 16,500 |
| 2024/05/23 | 10,400 | 10,690 | 10,310 | 10,610 | 28,700 |
| 2024/05/22 | 10,770 | 10,800 | 10,520 | 10,520 | 16,500 |
| 2024/05/21 | 10,600 | 10,790 | 10,600 | 10,750 | 23,400 |
| 2024/05/20 | 10,690 | 10,800 | 10,600 | 10,620 | 25,000 |
| 2024/05/17 | 10,990 | 11,020 | 10,740 | 10,780 | 18,700 |
| 2024/05/16 | 10,960 | 11,130 | 10,810 | 11,070 | 37,300 |
| 2024/05/15 | 11,100 | 11,110 | 10,980 | 10,990 | 31,100 |
| 2024/05/14 | 11,220 | 11,330 | 11,110 | 11,250 | 22,500 |
| 2024/05/13 | 11,200 | 11,340 | 11,180 | 11,300 | 19,800 |
| 2024/05/10 | 10,940 | 11,180 | 10,940 | 11,170 | 23,700 |
| 2024/05/09 | 10,870 | 11,110 | 10,860 | 10,940 | 35,800 |
| 2024/05/08 | 11,080 | 11,110 | 10,890 | 10,890 | 35,400 |
| 2024/05/07 | 11,060 | 11,180 | 10,860 | 11,110 | 45,400 |
| 2024/05/02 | 10,870 | 11,130 | 10,860 | 11,010 | 58,700 |
| 2024/05/01 | 10,740 | 10,870 | 10,680 | 10,820 | 49,600 |
| 2024/04/30 | 10,500 | 10,830 | 10,410 | 10,820 | 107,000 |
| 2024/04/26 | 10,390 | 10,670 | 10,200 | 10,450 | 342,300 |
| 2024/04/25 | 11,120 | 11,260 | 10,630 | 10,670 | 645,400 |
| 2024/04/24 | 10,660 | 10,720 | 10,620 | 10,700 | 59,700 |
| 2024/04/23 | 10,580 | 10,720 | 10,530 | 10,700 | 68,400 |
| 2024/04/22 | 10,590 | 10,710 | 10,550 | 10,580 | 64,100 |
| 2024/04/19 | 10,480 | 10,510 | 10,130 | 10,380 | 88,600 |
| 2024/04/18 | 10,460 | 10,570 | 10,330 | 10,500 | 56,600 |
| 2024/04/17 | 10,800 | 10,860 | 10,450 | 10,450 | 62,400 |
| 2024/04/16 | 10,840 | 10,850 | 10,670 | 10,770 | 49,600 |
| 2024/04/15 | 10,680 | 10,860 | 10,570 | 10,850 | 60,100 |
| 2024/04/12 | 10,590 | 10,790 | 10,590 | 10,610 | 38,300 |
| 2024/04/11 | 10,470 | 10,600 | 10,460 | 10,560 | 41,400 |
| 2024/04/10 | 10,380 | 10,610 | 10,380 | 10,560 | 58,200 |
| 2024/04/09 | 10,310 | 10,380 | 10,260 | 10,340 | 41,900 |
| 2024/04/08 | 10,340 | 10,350 | 10,220 | 10,330 | 41,900 |
| 2024/04/05 | 10,300 | 10,400 | 10,240 | 10,350 | 37,900 |
| 2024/04/04 | 10,270 | 10,410 | 10,210 | 10,380 | 38,400 |
| 2024/04/03 | 10,180 | 10,260 | 10,120 | 10,220 | 36,800 |
| 2024/04/02 | 10,330 | 10,330 | 10,150 | 10,180 | 54,800 |
| 2024/04/01 | 10,430 | 10,570 | 10,320 | 10,350 | 59,300 |
| 2024/03/29 | 10,530 | 10,610 | 10,420 | 10,480 | 63,600 |
| 2024/03/28 | 10,460 | 10,740 | 10,450 | 10,530 | 71,200 |
| 2024/03/27 | 10,260 | 10,470 | 10,230 | 10,400 | 34,900 |
| 2024/03/26 | 10,080 | 10,260 | 10,080 | 10,230 | 30,100 |
| 2024/03/25 | 10,000 | 10,110 | 9,890 | 10,060 | 35,300 |
| 2024/03/22 | 9,720 | 9,980 | 9,690 | 9,960 | 34,000 |
| 2024/03/21 | 9,650 | 9,740 | 9,590 | 9,630 | 27,000 |
| 2024/03/19 | 9,570 | 9,570 | 9,410 | 9,560 | 19,700 |
| 2024/03/18 | 9,530 | 9,580 | 9,480 | 9,480 | 22,200 |
| 2024/03/15 | 9,480 | 9,570 | 9,390 | 9,530 | 22,500 |
| 2024/03/14 | 9,580 | 9,650 | 9,440 | 9,480 | 41,900 |
| 2024/03/13 | 9,400 | 9,540 | 9,250 | 9,280 | 20,700 |
| 2024/03/12 | 9,390 | 9,440 | 9,250 | 9,440 | 22,700 |
| 2024/03/11 | 9,270 | 9,390 | 9,260 | 9,390 | 16,000 |
| 2024/03/08 | 9,380 | 9,480 | 9,260 | 9,380 | 27,300 |
| 2024/03/07 | 9,490 | 9,540 | 9,420 | 9,450 | 13,100 |
| 2024/03/06 | 9,420 | 9,560 | 9,420 | 9,490 | 15,400 |
| 2024/03/05 | 9,420 | 9,500 | 9,400 | 9,500 | 12,900 |
| 2024/03/04 | 9,510 | 9,610 | 9,460 | 9,460 | 11,300 |
| 2024/03/01 | 9,510 | 9,560 | 9,410 | 9,510 | 11,400 |
| 2024/02/29 | 9,600 | 9,660 | 9,480 | 9,510 | 20,700 |
| 2024/02/28 | 9,540 | 9,670 | 9,540 | 9,660 | 11,000 |
| 2024/02/27 | 9,480 | 9,740 | 9,450 | 9,640 | 20,300 |
| 2024/02/26 | 9,760 | 9,790 | 9,560 | 9,590 | 18,600 |
| 2024/02/22 | 9,640 | 9,820 | 9,640 | 9,800 | 21,100 |
| 2024/02/21 | 9,570 | 9,640 | 9,570 | 9,600 | 18,200 |
| 2024/02/20 | 9,580 | 9,650 | 9,580 | 9,590 | 9,000 |
| 2024/02/19 | 9,620 | 9,670 | 9,580 | 9,600 | 6,400 |
| 2024/02/16 | 9,580 | 9,660 | 9,550 | 9,620 | 22,700 |
| 2024/02/15 | 9,460 | 9,520 | 9,330 | 9,520 | 23,300 |
| 2024/02/14 | 9,580 | 9,610 | 9,440 | 9,470 | 18,700 |
| 2024/02/13 | 9,590 | 9,650 | 9,520 | 9,620 | 17,500 |
| 2024/02/09 | 9,620 | 9,630 | 9,460 | 9,480 | 19,500 |
| 2024/02/08 | 9,520 | 9,620 | 9,440 | 9,600 | 17,700 |
| 2024/02/07 | 9,410 | 9,560 | 9,410 | 9,560 | 12,300 |
| 2024/02/06 | 9,580 | 9,580 | 9,430 | 9,510 | 17,400 |
| 2024/02/05 | 9,640 | 9,660 | 9,550 | 9,610 | 19,300 |
| 2024/02/02 | 9,500 | 9,590 | 9,490 | 9,560 | 14,300 |
| 2024/02/01 | 9,440 | 9,540 | 9,390 | 9,490 | 18,500 |
| 2024/01/31 | 9,560 | 9,600 | 9,350 | 9,490 | 32,300 |
| 2024/01/30 | 9,450 | 9,550 | 9,410 | 9,500 | 130,200 |
| 2024/01/29 | 9,340 | 9,430 | 9,270 | 9,420 | 29,200 |
| 2024/01/26 | 9,290 | 9,370 | 9,230 | 9,350 | 23,500 |
| 2024/01/25 | 9,230 | 9,380 | 9,230 | 9,300 | 29,100 |
| 2024/01/24 | 9,520 | 9,520 | 9,230 | 9,230 | 23,000 |
| 2024/01/23 | 9,470 | 9,600 | 9,470 | 9,500 | 22,500 |
| 2024/01/22 | 9,330 | 9,480 | 9,330 | 9,470 | 25,800 |
| 2024/01/19 | 9,400 | 9,470 | 9,250 | 9,320 | 25,200 |
| 2024/01/18 | 9,470 | 9,490 | 9,340 | 9,430 | 19,900 |
| 2024/01/17 | 9,340 | 9,510 | 9,310 | 9,420 | 43,900 |
| 2024/01/16 | 9,340 | 9,410 | 9,280 | 9,290 | 27,400 |
| 2024/01/15 | 9,090 | 9,340 | 9,090 | 9,300 | 31,800 |
| 2024/01/12 | 9,000 | 9,130 | 8,960 | 9,080 | 46,900 |
| 2024/01/11 | 8,950 | 9,070 | 8,930 | 9,050 | 36,900 |
| 2024/01/10 | 9,080 | 9,080 | 8,900 | 8,900 | 39,000 |
| 2024/01/09 | 9,060 | 9,160 | 8,950 | 9,080 | 41,900 |
| 2024/01/05 | 9,010 | 9,120 | 9,010 | 9,090 | 28,600 |
| 2024/01/04 | 9,160 | 9,160 | 8,970 | 9,030 | 29,400 |