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) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/17 | 10,990 | 11,020 | 10,740 | 10,780 | -290 | -2.6 | 18,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/16 | 10,960 | 11,130 | 10,810 | 11,070 | +80 | +0.7 | 37,300 |
| 5/15 | 11,100 | 11,110 | 10,980 | 10,990 | -260 | -2.3 | 31,100 |
| 5/14 | 11,220 | 11,330 | 11,110 | 11,250 | -50 | -0.4 | 22,500 |
| 5/13 | 11,200 | 11,340 | 11,180 | 11,300 | +130 | +1.2 | 19,800 |
| 5/10 | 10,940 | 11,180 | 10,940 | 11,170 | +230 | +2.1 | 23,700 |
| 5/9 | 10,870 | 11,110 | 10,860 | 10,940 | +50 | +0.5 | 35,800 |
| 5/8 | 11,080 | 11,110 | 10,890 | 10,890 | -220 | -2.0 | 35,400 |
| 5/7 | 11,060 | 11,180 | 10,860 | 11,110 | +100 | +0.9 | 45,400 |
| 5/2 | 10,870 | 11,130 | 10,860 | 11,010 | +190 | +1.8 | 58,700 |
| 5/1 | 10,740 | 10,870 | 10,680 | 10,820 | 0 | 0.0 | 49,600 |
| 4/30 | 10,500 | 10,830 | 10,410 | 10,820 | +370 | +3.5 | 107,000 |
| 4/26 | 10,390 | 10,670 | 10,200 | 10,450 | -220 | -2.1 | 342,300 |
| 4/25 | 11,120 | 11,260 | 10,630 | 10,670 | -30 | -0.3 | 645,400 |
| 4/24 | 10,660 | 10,720 | 10,620 | 10,700 | 0 | 0.0 | 59,700 |
| 4/23 | 10,580 | 10,720 | 10,530 | 10,700 | +120 | +1.1 | 68,400 |
| 4/22 | 10,590 | 10,710 | 10,550 | 10,580 | +200 | +1.9 | 64,100 |
| 4/19 | 10,480 | 10,510 | 10,130 | 10,380 | -120 | -1.1 | 88,600 |
| 4/18 | 10,460 | 10,570 | 10,330 | 10,500 | +50 | +0.5 | 56,600 |
| 4/17 | 10,800 | 10,860 | 10,450 | 10,450 | -320 | -3.0 | 62,400 |
| 4/16 | 10,840 | 10,850 | 10,670 | 10,770 | -80 | -0.7 | 49,600 |
| 4/15 | 10,680 | 10,860 | 10,570 | 10,850 | +240 | +2.3 | 60,100 |
| 4/12 | 10,590 | 10,790 | 10,590 | 10,610 | +50 | +0.5 | 38,300 |
| 4/11 | 10,470 | 10,600 | 10,460 | 10,560 | 0 | 0.0 | 41,400 |
| 4/10 | 10,380 | 10,610 | 10,380 | 10,560 | +220 | +2.1 | 58,200 |
| 4/9 | 10,310 | 10,380 | 10,260 | 10,340 | +10 | +0.1 | 41,900 |
| 4/8 | 10,340 | 10,350 | 10,220 | 10,330 | -20 | -0.2 | 41,900 |
| 4/5 | 10,300 | 10,400 | 10,240 | 10,350 | -30 | -0.3 | 37,900 |
| 4/4 | 10,270 | 10,410 | 10,210 | 10,380 | +160 | +1.6 | 38,400 |
| 4/3 | 10,180 | 10,260 | 10,120 | 10,220 | +40 | +0.4 | 36,800 |
| 4/2 | 10,330 | 10,330 | 10,150 | 10,180 | -170 | -1.6 | 54,800 |
▶︎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