1766東証P貸借
業種 建設業
東建コーポレーション 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 11,340 (24/05/13) | 7,140 (23/06/20) |
| 年初来高値 | 年初来安値 |
|---|---|
| 11,340 (24/05/13) | 8,900 (24/01/10) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 9,160 | 11,340 | 8,900 | 10,780 | +1,580 | +17.2 | 4,016,000 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 7,430 | 9,240 | 7,140 | 9,200 | +1,780 | +24.0 | 8,699,400 |
| 2022 | 9,500 | 9,850 | 6,980 | 7,420 | -2,030 | -21.5 | 8,468,200 |
| 2021 | 8,130 | 11,280 | 7,850 | 9,450 | +1,270 | +15.5 | 6,927,100 |
| 2020 | 7,330 | 8,480 | 5,970 | 8,180 | +810 | +11.0 | 8,552,700 |
| 2019 | 6,310 | 7,790 | 5,900 | 7,370 | +860 | +13.2 | 9,956,200 |
| 2018 | 13,520 | 13,850 | 5,740 | 6,510 | -6,810 | -51.1 | 13,751,300 |
| 2017 | 8,330 | 15,760 | 7,870 | 13,320 | +5,010 | +60.3 | 13,712,200 |
| 2016 | 9,340 | 9,730 | 7,080 | 8,310 | -1,040 | -11.1 | 8,045,200 |
| 2015 | 4,835 | 10,190 | 4,605 | 9,350 | +4,485 | +92.2 | 9,006,200 |
| 2014 | 5,060 | 5,240 | 4,100 | 4,865 | -185 | -3.7 | 6,783,030 |
| 2013 | 4,940 | 6,680 | 4,500 | 5,050 | +225 | +4.7 | 9,754,740 |
| 2012 | 2,620 | 4,960 | 2,461 | 4,825 | +2,217 | +85.0 | 8,358,480 |
| 2011 | 3,100 | 3,810 | 2,492 | 2,608 | -447 | -14.6 | 7,038,000 |
| 2010 | 2,100 | 3,090 | 1,941 | 3,055 | +960 | +45.8 | 14,308,750 |
| 2009 | 2,490 | 3,520 | 1,868 | 2,095 | -325 | -13.4 | 11,513,230 |
| 2008 | 4,400 | 5,070 | 1,751 | 2,420 | -2,130 | -46.8 | 18,178,150 |
| 2007 | 8,300 | 8,500 | 3,370 | 4,550 | -3,850 | -45.8 | 22,308,041 |
| 2006 | 7,610 | 9,840 | 6,480 | 8,400 | +990 | +13.4 | 9,092,080 |
| 2005 | 4,100 | 7,770 | 3,570 | 7,410 | +3,290 | +79.9 | 9,236,900 |
| 2004 | 2,035 | 5,700 | 2,020 | 4,120 | +2,110 | +105.0 | 9,688,500 |
| 2003 | 690 | 2,075 | 660 | 2,010 | +1,338 | +199.1 | 5,435,400 |
| 2002 | 790 | 925 | 600 | 672 | -123 | -15.5 | 2,692,600 |
| 2001 | 455 | 955 | 405 | 795 | +345 | +76.7 | 4,280,800 |
| 2000 | 443 | 865 | 415 | 450 | +4 | +0.9 | 5,392,000 |
| 1999 | 334 | 675 | 320 | 446 | +111 | +33.1 | 2,678,000 |
| 1998 | 440 | 600 | 315 | 335 | -115 | -25.6 | 914,000 |
| 1997 | 958 | 958 | 342 | 450 | ー | ー | 4,599,616 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて