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 |
|---|---|
| 12,700 (24/06/19) | 7,270 (23/07/14) |
| 年初来高値 | 年初来安値 |
|---|---|
| 12,700 (24/06/19) | 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) |
|---|---|---|---|---|---|---|---|
| 7/5 | 11,860 | 11,860 | 11,610 | 11,610 | -200 | -1.7 | 9,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 7,400 | 7,400 | 7,240 | 7,260 | -190 | -2.6 | 107,600 |
| 5/30 | 7,460 | 7,500 | 7,370 | 7,450 | -30 | -0.4 | 26,800 |
| 5/29 | 7,580 | 7,580 | 7,480 | 7,480 | +10 | +0.1 | 24,100 |
| 5/26 | 7,700 | 7,700 | 7,430 | 7,470 | -170 | -2.2 | 59,500 |
| 5/25 | 7,630 | 7,680 | 7,570 | 7,640 | +10 | +0.1 | 28,100 |
| 5/24 | 7,700 | 7,740 | 7,620 | 7,630 | -120 | -1.6 | 22,500 |
| 5/23 | 7,910 | 7,910 | 7,730 | 7,750 | -140 | -1.8 | 30,400 |
| 5/22 | 7,830 | 7,900 | 7,830 | 7,890 | +60 | +0.8 | 20,900 |
| 5/19 | 7,820 | 7,890 | 7,810 | 7,830 | 0 | 0.0 | 26,700 |
| 5/18 | 7,940 | 7,940 | 7,830 | 7,830 | -100 | -1.3 | 22,100 |
| 5/17 | 7,920 | 7,950 | 7,880 | 7,930 | +10 | +0.1 | 27,100 |
| 5/16 | 7,860 | 7,970 | 7,840 | 7,920 | +80 | +1.0 | 72,300 |
| 5/15 | 7,830 | 7,880 | 7,810 | 7,840 | +20 | +0.3 | 19,400 |
| 5/12 | 7,640 | 7,830 | 7,630 | 7,820 | +130 | +1.7 | 41,300 |
| 5/11 | 7,700 | 7,770 | 7,610 | 7,690 | -80 | -1.0 | 95,900 |
| 5/10 | 7,880 | 7,880 | 7,750 | 7,770 | -110 | -1.4 | 47,100 |
| 5/9 | 7,910 | 7,930 | 7,820 | 7,880 | -50 | -0.6 | 72,800 |
| 5/8 | 7,810 | 7,930 | 7,810 | 7,930 | +120 | +1.5 | 81,800 |
| 5/2 | 7,930 | 7,940 | 7,790 | 7,810 | -70 | -0.9 | 60,100 |
| 5/1 | 7,930 | 7,950 | 7,810 | 7,880 | -10 | -0.1 | 80,400 |
| 4/28 | 7,830 | 7,920 | 7,820 | 7,890 | +90 | +1.2 | 114,000 |
| 4/27 | 8,000 | 8,000 | 7,790 | 7,800 | -390 | -4.8 | 325,100 |
| 4/26 | 8,150 | 8,190 | 8,080 | 8,190 | +30 | +0.4 | 473,600 |
| 4/25 | 8,190 | 8,250 | 8,160 | 8,160 | +20 | +0.3 | 177,200 |
| 4/24 | 8,080 | 8,140 | 8,030 | 8,140 | +110 | +1.4 | 149,600 |
| 4/21 | 8,050 | 8,090 | 8,000 | 8,030 | 0 | 0.0 | 104,500 |
| 4/20 | 7,990 | 8,060 | 7,950 | 8,030 | +30 | +0.4 | 194,200 |
| 4/19 | 8,010 | 8,050 | 7,980 | 8,000 | -40 | -0.5 | 79,000 |
| 4/18 | 8,060 | 8,080 | 8,010 | 8,040 | 0 | 0.0 | 55,100 |
| 4/17 | 7,980 | 8,050 | 7,960 | 8,040 | +20 | +0.3 | 82,900 |
▶︎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