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 |
---|---|
11,260 (24/04/25) | 7,140 (23/06/20) |
年初来高値 | 年初来安値 |
---|---|
11,260 (24/04/25) | 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) |
---|---|---|---|---|---|---|---|
5/2 | 10,870 | 11,130 | 10,860 | 11,010 | +190 | +1.8 | 58,700 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
3/6 | 9,420 | 9,560 | 9,420 | 9,490 | -10 | -0.1 | 15,400 |
3/5 | 9,420 | 9,500 | 9,400 | 9,500 | +40 | +0.4 | 12,900 |
3/4 | 9,510 | 9,610 | 9,460 | 9,460 | -50 | -0.5 | 11,300 |
3/1 | 9,510 | 9,560 | 9,410 | 9,510 | 0 | 0.0 | 11,400 |
2/29 | 9,600 | 9,660 | 9,480 | 9,510 | -150 | -1.6 | 20,700 |
2/28 | 9,540 | 9,670 | 9,540 | 9,660 | +20 | +0.2 | 11,000 |
2/27 | 9,480 | 9,740 | 9,450 | 9,640 | +50 | +0.5 | 20,300 |
2/26 | 9,760 | 9,790 | 9,560 | 9,590 | -210 | -2.1 | 18,600 |
2/22 | 9,640 | 9,820 | 9,640 | 9,800 | +200 | +2.1 | 21,100 |
2/21 | 9,570 | 9,640 | 9,570 | 9,600 | +10 | +0.1 | 18,200 |
2/20 | 9,580 | 9,650 | 9,580 | 9,590 | -10 | -0.1 | 9,000 |
2/19 | 9,620 | 9,670 | 9,580 | 9,600 | -20 | -0.2 | 6,400 |
2/16 | 9,580 | 9,660 | 9,550 | 9,620 | +100 | +1.1 | 22,700 |
2/15 | 9,460 | 9,520 | 9,330 | 9,520 | +50 | +0.5 | 23,300 |
2/14 | 9,580 | 9,610 | 9,440 | 9,470 | -150 | -1.6 | 18,700 |
2/13 | 9,590 | 9,650 | 9,520 | 9,620 | +140 | +1.5 | 17,500 |
2/9 | 9,620 | 9,630 | 9,460 | 9,480 | -120 | -1.3 | 19,500 |
2/8 | 9,520 | 9,620 | 9,440 | 9,600 | +40 | +0.4 | 17,700 |
2/7 | 9,410 | 9,560 | 9,410 | 9,560 | +50 | +0.5 | 12,300 |
2/6 | 9,580 | 9,580 | 9,430 | 9,510 | -100 | -1.0 | 17,400 |
2/5 | 9,640 | 9,660 | 9,550 | 9,610 | +50 | +0.5 | 19,300 |
2/2 | 9,500 | 9,590 | 9,490 | 9,560 | +70 | +0.7 | 14,300 |
▶︎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