11,855円
東建コーポレーションの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2024/04/03 | 10,180.0 | 10,260.0 | 10,120.0 | 10,220.0 | 10,220.0 | 36,800 |
| 2024/04/02 | 10,330.0 | 10,330.0 | 10,150.0 | 10,180.0 | 10,180.0 | 54,800 |
| 2024/04/01 | 10,430.0 | 10,570.0 | 10,320.0 | 10,350.0 | 10,350.0 | 59,300 |
| 2024/03/29 | 10,530.0 | 10,610.0 | 10,420.0 | 10,480.0 | 10,480.0 | 63,600 |
| 2024/03/28 | 10,460.0 | 10,740.0 | 10,450.0 | 10,530.0 | 10,530.0 | 71,200 |
| 2024/03/27 | 10,260.0 | 10,470.0 | 10,230.0 | 10,400.0 | 10,400.0 | 34,900 |
| 2024/03/26 | 10,080.0 | 10,260.0 | 10,080.0 | 10,230.0 | 10,230.0 | 30,100 |
| 2024/03/25 | 10,000.0 | 10,110.0 | 9,890.0 | 10,060.0 | 10,060.0 | 35,300 |
| 2024/03/22 | 9,720.0 | 9,980.0 | 9,690.0 | 9,960.0 | 9,960.0 | 34,000 |
| 2024/03/21 | 9,650.0 | 9,740.0 | 9,590.0 | 9,630.0 | 9,630.0 | 27,000 |
| 2024/03/19 | 9,570.0 | 9,570.0 | 9,410.0 | 9,560.0 | 9,560.0 | 19,700 |
| 2024/03/18 | 9,530.0 | 9,580.0 | 9,480.0 | 9,480.0 | 9,480.0 | 22,200 |
| 2024/03/15 | 9,480.0 | 9,570.0 | 9,390.0 | 9,530.0 | 9,530.0 | 22,500 |
| 2024/03/14 | 9,580.0 | 9,650.0 | 9,440.0 | 9,480.0 | 9,480.0 | 41,900 |
| 2024/03/13 | 9,400.0 | 9,540.0 | 9,250.0 | 9,280.0 | 9,280.0 | 20,700 |
| 2024/03/12 | 9,390.0 | 9,440.0 | 9,250.0 | 9,440.0 | 9,440.0 | 22,700 |
| 2024/03/11 | 9,270.0 | 9,390.0 | 9,260.0 | 9,390.0 | 9,390.0 | 16,000 |
| 2024/03/08 | 9,380.0 | 9,480.0 | 9,260.0 | 9,380.0 | 9,380.0 | 27,300 |
| 2024/03/07 | 9,490.0 | 9,540.0 | 9,420.0 | 9,450.0 | 9,450.0 | 13,100 |
| 2024/03/06 | 9,420.0 | 9,560.0 | 9,420.0 | 9,490.0 | 9,490.0 | 15,400 |
おすすめ条件でスクリーニングされた銘柄を見る
東建コーポレーションの取引履歴を振り返りませんか？
東建コーポレーションの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
