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 |
---|---|
10,860 (24/04/15) | 7,140 (23/06/20) |
年初来高値 | 年初来安値 |
---|---|
10,860 (24/04/15) | 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) |
---|---|---|---|---|---|---|---|
4/19 | 10,480 | 10,510 | 10,130 | 10,380 | -120 | -1.1 | 88,600 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
4/1 | 10,430 | 10,570 | 10,320 | 10,350 | -130 | -1.2 | 59,300 |
3/29 | 10,530 | 10,610 | 10,420 | 10,480 | -50 | -0.5 | 63,600 |
3/28 | 10,460 | 10,740 | 10,450 | 10,530 | +130 | +1.3 | 71,200 |
3/27 | 10,260 | 10,470 | 10,230 | 10,400 | +170 | +1.7 | 34,900 |
3/26 | 10,080 | 10,260 | 10,080 | 10,230 | +170 | +1.7 | 30,100 |
3/25 | 10,000 | 10,110 | 9,890 | 10,060 | +100 | +1.0 | 35,300 |
3/22 | 9,720 | 9,980 | 9,690 | 9,960 | +330 | +3.4 | 34,000 |
3/21 | 9,650 | 9,740 | 9,590 | 9,630 | +70 | +0.7 | 27,000 |
3/19 | 9,570 | 9,570 | 9,410 | 9,560 | +80 | +0.8 | 19,700 |
3/18 | 9,530 | 9,580 | 9,480 | 9,480 | -50 | -0.5 | 22,200 |
3/15 | 9,480 | 9,570 | 9,390 | 9,530 | +50 | +0.5 | 22,500 |
3/14 | 9,580 | 9,650 | 9,440 | 9,480 | +200 | +2.2 | 41,900 |
3/13 | 9,400 | 9,540 | 9,250 | 9,280 | -160 | -1.7 | 20,700 |
3/12 | 9,390 | 9,440 | 9,250 | 9,440 | +50 | +0.5 | 22,700 |
3/11 | 9,270 | 9,390 | 9,260 | 9,390 | +10 | +0.1 | 16,000 |
3/8 | 9,380 | 9,480 | 9,260 | 9,380 | -70 | -0.7 | 27,300 |
3/7 | 9,490 | 9,540 | 9,420 | 9,450 | -40 | -0.4 | 13,100 |
▶︎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