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
2026/06/12 12,230 12,410 12,110 12,210 16,500
2026/06/11 12,340 12,370 12,080 12,230 22,900
2026/06/10 12,290 12,360 12,130 12,340 29,500
2026/06/09 12,440 12,480 12,140 12,140 24,200
2026/06/08 12,070 12,310 12,060 12,310 27,200
2026/06/05 12,120 12,240 12,050 12,100 17,900
2026/06/04 12,150 12,150 12,000 12,000 16,600
2026/06/03 11,990 12,180 11,870 12,150 33,000
2026/06/02 12,010 12,010 11,800 11,990 34,100
2026/06/01 12,740 12,740 12,050 12,050 39,400
2026/05/29 13,000 13,000 12,790 12,790 27,500
2026/05/28 13,000 13,040 12,870 12,900 17,400
2026/05/27 13,060 13,140 12,900 13,000 24,700
2026/05/26 12,970 13,150 12,950 13,040 21,700
2026/05/25 13,050 13,150 12,940 12,980 32,000
2026/05/22 13,210 13,370 13,000 13,040 35,300
2026/05/21 13,180 13,380 13,180 13,210 30,700
2026/05/20 13,210 13,270 13,050 13,150 27,100
2026/05/19 13,140 13,300 13,130 13,230 42,800
2026/05/18 13,090 13,200 12,960 13,020 33,800
2026/05/15 12,800 13,230 12,800 13,080 43,500
2026/05/14 12,790 12,940 12,710 12,800 35,400
2026/05/13 12,830 12,930 12,770 12,790 27,300
2026/05/12 12,760 12,890 12,700 12,830 26,000
2026/05/11 12,730 12,930 12,730 12,910 24,100
2026/05/08 12,930 12,970 12,720 12,850 41,000
2026/05/07 13,110 13,250 12,840 12,840 78,900
2026/05/01 12,670 13,210 12,640 13,140 79,500
2026/04/30 12,550 12,750 12,400 12,670 83,300
2026/04/28 12,840 13,030 12,470 12,600 257,500
2026/04/27 13,350 13,720 13,300 13,500 267,300
2026/04/24 13,480 13,480 13,340 13,340 68,700
2026/04/23 13,580 13,640 13,410 13,440 95,000
2026/04/22 13,750 13,790 13,560 13,580 94,300
2026/04/21 14,020 14,060 13,730 13,730 69,800
2026/04/20 14,230 14,270 14,000 14,010 57,700
2026/04/17 14,100 14,230 14,040 14,050 56,200
2026/04/16 14,170 14,240 14,060 14,120 80,200
2026/04/15 14,280 14,370 14,070 14,130 46,400
2026/04/14 14,030 14,150 14,000 14,110 51,800
2026/04/13 14,200 14,250 13,970 14,030 69,100
2026/04/10 14,410 14,490 14,200 14,200 56,900
2026/04/09 14,550 14,610 14,360 14,400 51,900
2026/04/08 14,400 14,420 14,270 14,380 44,700
2026/04/07 14,120 14,290 14,080 14,200 36,000
2026/04/06 14,040 14,210 14,020 14,050 35,300
2026/04/03 13,850 14,040 13,840 13,990 27,200
2026/03/27 12,880 12,950 12,760 12,900 41,500
2026/03/26 12,750 12,880 12,730 12,880 29,100
2026/03/25 13,010 13,040 12,720 12,740 44,200
2026/03/24 13,020 13,020 12,780 12,800 33,900
2026/03/23 13,320 13,440 12,860 12,900 49,600
2026/03/19 13,520 13,670 13,510 13,570 27,900
2026/03/18 13,550 13,660 13,460 13,660 29,300
2026/03/17 13,520 13,520 13,330 13,460 29,500
2026/03/16 14,150 14,220 13,300 13,440 45,700
2026/03/13 14,180 14,410 14,180 14,350 24,700
2026/03/12 14,500 14,500 14,220 14,290 33,800
2026/03/11 14,570 14,620 14,500 14,550 15,300
2026/03/10 14,770 14,770 14,520 14,570 19,200
2026/03/09 14,200 14,530 14,180 14,470 36,300
2026/03/06 14,390 14,750 14,380 14,650 21,100
2026/03/05 14,740 14,890 14,450 14,660 19,400
2026/03/04 14,740 14,780 14,330 14,640 38,200
2026/03/03 15,060 15,070 14,850 14,910 21,400
2026/03/02 14,900 15,120 14,790 15,070 19,200
2026/02/27 14,910 15,160 14,910 15,030 13,700
2026/02/26 15,000 15,140 14,880 14,990 15,400
2026/02/25 14,970 15,050 14,890 15,000 21,300
2026/02/24 14,900 15,070 14,800 14,970 20,700
2026/02/20 14,820 14,860 14,720 14,850 14,400
2026/02/19 14,730 15,030 14,700 15,000 14,800
2026/02/18 14,860 15,020 14,790 14,910 17,000
2026/02/17 14,870 14,920 14,820 14,850 9,900
2026/02/16 14,840 14,860 14,590 14,780 27,500
2026/02/13 15,130 15,140 14,670 14,840 27,400
2026/02/12 15,440 15,450 15,130 15,130 20,800
2026/02/10 15,340 15,410 15,250 15,320 8,500
2026/02/09 15,370 15,370 15,140 15,280 10,400
2026/02/06 15,200 15,240 15,070 15,140 16,000
2026/02/05 15,190 15,280 15,070 15,170 10,600
2026/02/04 15,090 15,170 14,970 15,070 13,200
2026/02/03 14,980 15,100 14,940 15,030 14,000
2026/02/02 14,920 14,990 14,680 14,920 15,700
2026/01/30 14,640 14,890 14,640 14,850 14,600
2026/01/29 14,630 14,810 14,470 14,750 16,100
2026/01/28 14,810 14,830 14,600 14,730 20,900
2026/01/27 15,030 15,110 14,880 14,960 15,100
2026/01/26 14,990 15,210 14,970 15,140 23,300
2026/01/23 15,180 15,220 14,930 14,930 11,400
2026/01/22 14,890 15,180 14,890 15,110 15,800
2026/01/21 14,860 14,940 14,750 14,890 13,600
2026/01/20 14,890 14,990 14,710 14,980 12,500
2026/01/19 14,940 14,980 14,890 14,890 7,500
2026/01/16 15,030 15,030 14,880 14,940 14,000
2026/01/15 14,860 15,000 14,850 14,910 9,400
2026/01/14 14,860 14,950 14,850 14,870 9,500
2026/01/13 14,980 14,980 14,810 14,860 10,400
2026/01/09 14,870 14,890 14,730 14,890 7,600
2026/01/08 14,800 14,880 14,690 14,740 10,800
2026/01/07 14,740 14,850 14,720 14,720 11,400
2026/01/06 14,600 14,790 14,500 14,770 9,700
2026/01/05 14,670 14,780 14,600 14,600 9,400

このページの先頭へ