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15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) | 8,000 (23/11/30) |
| 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) |
|---|---|---|---|---|---|---|---|
| 11/22 | 10,880 | 10,980 | 10,880 | 10,920 | +40 | +0.4 | 6,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/8 | 11,170 | 11,230 | 10,910 | 10,910 | -260 | -2.3 | 9,300 |
| 10/7 | 11,210 | 11,210 | 11,090 | 11,170 | +70 | +0.6 | 12,900 |
| 10/4 | 11,000 | 11,310 | 11,000 | 11,100 | +150 | +1.4 | 17,500 |
| 10/3 | 11,210 | 11,240 | 10,940 | 10,950 | +70 | +0.6 | 16,900 |
| 10/2 | 11,400 | 11,400 | 10,820 | 10,880 | -520 | -4.6 | 28,700 |
| 10/1 | 11,240 | 11,440 | 11,210 | 11,400 | +100 | +0.9 | 14,800 |
| 9/30 | 11,360 | 11,550 | 11,240 | 11,300 | -230 | -2.0 | 13,500 |
| 9/27 | 11,760 | 11,760 | 11,500 | 11,530 | -130 | -1.1 | 15,400 |
| 9/26 | 11,460 | 11,700 | 11,420 | 11,660 | +200 | +1.8 | 27,500 |
| 9/25 | 11,570 | 11,640 | 11,400 | 11,460 | -10 | -0.1 | 9,100 |
| 9/24 | 11,750 | 11,750 | 11,450 | 11,470 | -180 | -1.6 | 15,400 |
| 9/20 | 11,750 | 11,760 | 11,530 | 11,650 | +40 | +0.3 | 21,300 |
| 9/19 | 11,440 | 11,610 | 11,300 | 11,610 | +270 | +2.4 | 15,100 |
| 9/18 | 11,650 | 11,700 | 11,250 | 11,340 | -310 | -2.7 | 26,000 |
| 9/17 | 11,800 | 11,920 | 11,330 | 11,650 | -90 | -0.8 | 23,200 |
| 9/13 | 11,890 | 12,180 | 11,520 | 11,740 | +750 | +6.8 | 86,400 |
| 9/12 | 10,800 | 11,090 | 10,800 | 10,990 | +320 | +3.0 | 15,600 |
| 9/11 | 10,790 | 11,110 | 10,550 | 10,670 | -160 | -1.5 | 17,900 |
| 9/10 | 10,910 | 11,190 | 10,830 | 10,830 | -80 | -0.7 | 6,700 |
| 9/9 | 11,040 | 11,050 | 10,790 | 10,910 | -240 | -2.2 | 13,700 |
| 9/6 | 11,240 | 11,360 | 11,140 | 11,150 | +20 | +0.2 | 16,500 |
| 9/5 | 11,110 | 11,380 | 11,010 | 11,130 | +50 | +0.5 | 27,000 |
| 9/4 | 10,780 | 11,140 | 10,730 | 11,080 | +10 | +0.1 | 28,800 |
| 9/3 | 11,220 | 11,220 | 10,920 | 11,070 | -10 | -0.1 | 12,900 |
| 9/2 | 11,400 | 11,400 | 11,080 | 11,080 | -300 | -2.6 | 11,900 |
| 8/30 | 11,560 | 11,560 | 11,340 | 11,380 | -100 | -0.9 | 10,900 |
| 8/29 | 11,540 | 11,570 | 11,450 | 11,480 | -120 | -1.0 | 8,300 |
| 8/28 | 11,430 | 11,650 | 11,420 | 11,600 | +140 | +1.2 | 12,000 |
| 8/27 | 11,520 | 11,610 | 11,420 | 11,460 | +40 | +0.4 | 5,900 |
| 8/26 | 11,350 | 11,510 | 11,350 | 11,420 | +90 | +0.8 | 6,000 |
▶︎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
