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
2025/06/13 13,730 13,900 13,150 13,600 66,300
2025/06/12 13,720 13,880 13,710 13,880 16,900
2025/06/11 13,770 13,820 13,640 13,720 19,800
2025/06/10 13,700 13,830 13,700 13,770 17,700
2025/06/09 13,730 13,780 13,680 13,700 15,700
2025/06/06 13,680 13,810 13,680 13,800 14,900
2025/06/05 13,500 13,790 13,480 13,680 27,300
2025/06/04 13,500 13,620 13,410 13,470 12,600
2025/06/03 13,500 13,570 13,370 13,520 16,500
2025/06/02 13,320 13,530 13,320 13,500 16,900
2025/05/30 13,300 13,490 13,290 13,420 21,600
2025/05/29 13,320 13,440 13,280 13,370 22,000
2025/05/28 13,330 13,530 13,290 13,380 27,400
2025/05/27 13,360 13,420 13,270 13,270 20,900
2025/05/26 13,400 13,490 13,340 13,360 13,900
2025/05/23 13,490 13,510 13,380 13,380 18,200
2025/05/22 13,320 13,560 13,320 13,390 13,600
2025/05/21 13,460 13,480 13,360 13,410 12,000
2025/05/20 13,450 13,650 13,370 13,460 21,800
2025/05/19 13,450 13,490 13,240 13,450 19,300
2025/05/16 13,320 13,460 13,310 13,450 21,700
2025/05/15 13,360 13,650 13,320 13,370 16,500
2025/05/14 13,620 13,620 13,360 13,470 31,300
2025/05/13 13,840 13,890 13,600 13,700 35,800
2025/05/12 13,960 14,130 13,820 13,920 29,100
2025/05/09 13,830 14,080 13,830 13,960 32,400
2025/05/08 13,850 13,980 13,800 13,920 34,900
2025/05/07 14,000 14,150 13,830 13,850 52,100
2025/05/02 13,630 14,140 13,610 13,960 85,400
2025/05/01 13,500 13,710 13,470 13,640 75,300
2025/04/30 13,070 13,480 12,960 13,330 105,800
2025/04/28 13,140 13,360 12,930 12,960 261,200
2025/04/25 13,400 13,570 13,350 13,490 191,300
2025/04/24 13,000 13,790 13,000 13,390 325,500
2025/04/23 13,000 13,180 13,000 13,070 95,500
2025/04/22 13,000 13,070 12,870 13,020 64,000
2025/04/21 13,090 13,130 12,970 13,050 47,000
2025/04/18 13,000 13,090 12,920 13,080 68,200
2025/04/17 12,850 13,000 12,800 12,870 51,300
2025/04/16 12,980 12,980 12,840 12,850 42,400
2025/04/15 13,020 13,050 12,800 12,820 46,600
2025/04/14 12,900 13,020 12,820 12,930 36,500
2025/04/11 12,770 12,860 12,640 12,790 48,500
2025/04/10 12,980 13,010 12,700 12,880 62,000
2025/04/09 12,450 12,700 12,400 12,530 42,500
2025/04/08 12,360 12,810 12,360 12,580 68,100
2025/04/07 12,120 12,360 11,980 12,060 69,300
2025/04/04 12,470 12,730 12,370 12,630 92,900
2025/04/03 12,170 12,450 12,080 12,400 78,000
2025/04/02 12,730 12,780 12,520 12,630 63,800
2025/04/01 12,980 13,060 12,770 12,770 67,000
2025/03/31 13,070 13,110 12,780 12,900 65,000
2025/03/28 12,990 13,390 12,800 13,240 68,300
2025/03/27 12,860 12,990 12,790 12,990 24,700
2025/03/26 12,850 12,920 12,720 12,870 18,600
2025/03/25 12,800 12,850 12,660 12,850 12,400
2025/03/24 12,870 12,890 12,670 12,750 13,500
2025/03/21 12,670 12,800 12,670 12,740 22,200
2025/03/19 12,480 12,650 12,480 12,610 14,100
2025/03/18 12,460 12,660 12,450 12,560 20,100
2025/03/17 12,470 12,550 12,410 12,410 24,700
2025/03/14 12,280 12,280 11,890 12,200 43,200
2025/03/13 12,350 12,570 12,300 12,330 26,100
2025/03/12 12,600 12,680 12,350 12,350 30,200
2025/03/11 12,510 12,660 12,360 12,600 25,400
2025/03/10 12,840 12,960 12,670 12,770 15,300
2025/03/07 12,800 12,930 12,750 12,840 17,200
2025/03/06 12,810 12,960 12,770 12,960 13,300
2025/03/05 12,710 12,870 12,620 12,810 23,300
2025/03/04 12,700 12,900 12,650 12,780 16,400
2025/03/03 12,790 12,840 12,650 12,760 18,800
2025/02/28 12,720 12,720 12,520 12,590 24,200
2025/02/27 12,530 12,650 12,470 12,630 11,500
2025/02/26 12,610 12,610 12,340 12,460 21,200
2025/02/25 12,370 12,640 12,370 12,540 23,600
2025/02/21 12,440 12,540 12,410 12,510 17,100
2025/02/20 12,520 12,580 12,360 12,460 12,100
2025/02/19 12,470 12,630 12,470 12,560 9,300
2025/02/18 12,420 12,580 12,300 12,470 14,700
2025/02/17 12,690 12,770 12,470 12,490 15,800
2025/02/14 12,700 12,770 12,550 12,760 13,000
2025/02/13 12,630 12,700 12,580 12,700 10,200
2025/02/12 12,600 12,600 12,470 12,510 11,500
2025/02/10 12,460 12,540 12,370 12,490 11,900
2025/02/07 12,580 12,620 12,420 12,490 12,200
2025/02/06 12,360 12,520 12,360 12,510 14,300
2025/02/05 12,400 12,450 12,310 12,360 13,700
2025/02/04 12,430 12,500 12,330 12,390 20,200
2025/02/03 12,420 12,590 12,260 12,400 18,400
2025/01/31 12,600 12,600 12,450 12,460 20,300
2025/01/30 12,220 12,570 12,190 12,560 140,600
2025/01/29 12,420 12,420 12,210 12,330 21,800
2025/01/28 12,180 12,440 12,180 12,420 19,700
2025/01/27 12,230 12,270 12,100 12,180 10,800
2025/01/24 12,100 12,350 12,000 12,080 31,300
2025/01/23 12,090 12,090 11,860 11,960 17,000
2025/01/22 12,060 12,060 11,860 12,050 15,700
2025/01/21 11,910 12,000 11,850 11,920 15,700
2025/01/20 11,720 12,070 11,720 11,920 17,500
2025/01/17 11,750 11,790 11,620 11,720 20,400
2025/01/16 11,860 11,930 11,660 11,750 34,400
2025/01/15 11,790 11,920 11,710 11,870 26,600
2025/01/14 11,710 11,900 11,670 11,790 26,600
2025/01/10 11,810 11,860 11,690 11,710 14,600
2025/01/09 11,910 12,110 11,840 11,840 17,800
2025/01/08 11,930 12,150 11,880 11,910 24,300
2025/01/07 12,300 12,300 12,060 12,100 22,900
2025/01/06 12,650 12,810 12,180 12,210 29,800

このページの先頭へ