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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 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 |
| 2/1 | 9,440 | 9,540 | 9,390 | 9,490 | 0 | 0.0 | 18,500 |
| 1/31 | 9,560 | 9,600 | 9,350 | 9,490 | -10 | -0.1 | 32,300 |
| 1/30 | 9,450 | 9,550 | 9,410 | 9,500 | +80 | +0.9 | 130,200 |
| 1/29 | 9,340 | 9,430 | 9,270 | 9,420 | +70 | +0.8 | 29,200 |
| 1/26 | 9,290 | 9,370 | 9,230 | 9,350 | +50 | +0.5 | 23,500 |
| 1/25 | 9,230 | 9,380 | 9,230 | 9,300 | +70 | +0.8 | 29,100 |
| 1/24 | 9,520 | 9,520 | 9,230 | 9,230 | -270 | -2.8 | 23,000 |
| 1/23 | 9,470 | 9,600 | 9,470 | 9,500 | +30 | +0.3 | 22,500 |
| 1/22 | 9,330 | 9,480 | 9,330 | 9,470 | +150 | +1.6 | 25,800 |
| 1/19 | 9,400 | 9,470 | 9,250 | 9,320 | -110 | -1.2 | 25,200 |
| 1/18 | 9,470 | 9,490 | 9,340 | 9,430 | +10 | +0.1 | 19,900 |
| 1/17 | 9,340 | 9,510 | 9,310 | 9,420 | +130 | +1.4 | 43,900 |
| 1/16 | 9,340 | 9,410 | 9,280 | 9,290 | -10 | -0.1 | 27,400 |
| 1/15 | 9,090 | 9,340 | 9,090 | 9,300 | +220 | +2.4 | 31,800 |
| 1/12 | 9,000 | 9,130 | 8,960 | 9,080 | +30 | +0.3 | 46,900 |
| 1/11 | 8,950 | 9,070 | 8,930 | 9,050 | +150 | +1.7 | 36,900 |
| 1/10 | 9,080 | 9,080 | 8,900 | 8,900 | -180 | -2.0 | 39,000 |
| 1/9 | 9,060 | 9,160 | 8,950 | 9,080 | -10 | -0.1 | 41,900 |
| 1/5 | 9,010 | 9,120 | 9,010 | 9,090 | +60 | +0.7 | 28,600 |
| 1/4 | 9,160 | 9,160 | 8,970 | 9,030 | -170 | -1.9 | 29,400 |
| 12/29 | 9,160 | 9,220 | 9,110 | 9,200 | -20 | -0.2 | 20,200 |
▶︎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