11,886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) |
|---|---|---|---|---|---|---|
| 2021/07/21 | 10,050.0 | 10,130.0 | 10,030.0 | 10,030.0 | 10,030.0 | 10,900 |
| 2021/07/20 | 9,930.0 | 10,030.0 | 9,910.0 | 9,950.0 | 9,950.0 | 14,500 |
| 2021/07/19 | 9,870.0 | 10,090.0 | 9,870.0 | 10,020.0 | 10,020.0 | 25,100 |
| 2021/07/16 | 10,160.0 | 10,220.0 | 9,950.0 | 9,990.0 | 9,990.0 | 45,100 |
| 2021/07/15 | 10,350.0 | 10,390.0 | 10,150.0 | 10,160.0 | 10,160.0 | 26,600 |
| 2021/07/14 | 10,440.0 | 10,500.0 | 10,410.0 | 10,430.0 | 10,430.0 | 17,700 |
| 2021/07/13 | 10,370.0 | 10,490.0 | 10,360.0 | 10,490.0 | 10,490.0 | 33,700 |
| 2021/07/12 | 10,240.0 | 10,390.0 | 10,240.0 | 10,340.0 | 10,340.0 | 25,000 |
| 2021/07/09 | 10,290.0 | 10,320.0 | 10,160.0 | 10,260.0 | 10,260.0 | 58,700 |
| 2021/07/08 | 10,350.0 | 10,440.0 | 10,320.0 | 10,330.0 | 10,330.0 | 34,000 |
| 2021/07/07 | 10,240.0 | 10,400.0 | 10,230.0 | 10,340.0 | 10,340.0 | 22,200 |
| 2021/07/06 | 10,240.0 | 10,380.0 | 10,170.0 | 10,380.0 | 10,380.0 | 34,700 |
| 2021/07/05 | 10,200.0 | 10,300.0 | 10,120.0 | 10,250.0 | 10,250.0 | 20,800 |
| 2021/07/02 | 10,180.0 | 10,280.0 | 10,130.0 | 10,260.0 | 10,260.0 | 36,100 |
| 2021/07/01 | 10,150.0 | 10,250.0 | 10,110.0 | 10,110.0 | 10,110.0 | 35,800 |
| 2021/06/30 | 10,140.0 | 10,240.0 | 10,110.0 | 10,150.0 | 10,150.0 | 34,900 |
| 2021/06/29 | 9,860.0 | 10,010.0 | 9,840.0 | 9,990.0 | 9,990.0 | 29,500 |
| 2021/06/28 | 10,050.0 | 10,070.0 | 9,940.0 | 9,970.0 | 9,970.0 | 15,700 |
| 2021/06/25 | 10,160.0 | 10,160.0 | 10,020.0 | 10,020.0 | 10,020.0 | 13,200 |
| 2021/06/24 | 10,030.0 | 10,160.0 | 9,940.0 | 10,090.0 | 10,090.0 | 32,500 |
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。
