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) |
|---|---|---|---|---|---|---|---|
| 8/23 | 11,470 | 11,470 | 11,230 | 11,330 | -20 | -0.2 | 11,200 |
| 8/22 | 11,460 | 11,500 | 11,240 | 11,350 | +30 | +0.3 | 8,600 |
| 8/21 | 11,320 | 11,410 | 11,260 | 11,320 | -20 | -0.2 | 8,700 |
| 8/20 | 11,570 | 11,570 | 11,330 | 11,340 | +30 | +0.3 | 7,500 |
| 8/19 | 11,400 | 11,620 | 11,290 | 11,310 | -130 | -1.1 | 13,200 |
| 8/16 | 11,390 | 11,470 | 11,180 | 11,440 | +130 | +1.2 | 7,900 |
| 8/15 | 11,270 | 11,350 | 11,240 | 11,310 | +160 | +1.4 | 10,200 |
| 8/14 | 11,270 | 11,270 | 11,000 | 11,150 | -120 | -1.1 | 10,100 |
| 8/13 | 11,200 | 11,270 | 11,090 | 11,270 | +70 | +0.6 | 9,700 |
| 8/9 | 11,380 | 11,500 | 11,010 | 11,200 | +90 | +0.8 | 19,200 |
| 8/8 | 11,050 | 11,250 | 10,930 | 11,110 | -140 | -1.2 | 14,200 |
| 8/7 | 10,750 | 11,390 | 10,750 | 11,250 | +360 | +3.3 | 30,700 |
| 8/6 | 10,870 | 11,190 | 10,730 | 10,890 | +510 | +4.9 | 28,900 |
| 8/5 | 10,770 | 10,920 | 10,150 | 10,380 | -840 | -7.5 | 42,500 |
| 8/2 | 11,230 | 11,410 | 11,020 | 11,220 | -150 | -1.3 | 28,700 |
| 8/1 | 11,880 | 11,940 | 11,360 | 11,370 | -510 | -4.3 | 26,400 |
| 7/31 | 11,430 | 11,900 | 11,430 | 11,880 | +450 | +3.9 | 17,500 |
| 7/30 | 11,530 | 11,590 | 11,430 | 11,430 | -190 | -1.6 | 12,200 |
| 7/29 | 11,410 | 11,640 | 11,410 | 11,620 | +210 | +1.8 | 17,300 |
| 7/26 | 11,500 | 11,570 | 11,330 | 11,410 | -100 | -0.9 | 14,000 |
| 7/25 | 11,460 | 11,640 | 11,400 | 11,510 | +50 | +0.4 | 16,500 |
| 7/24 | 11,690 | 11,770 | 11,460 | 11,460 | -210 | -1.8 | 12,000 |
| 7/23 | 11,680 | 11,830 | 11,600 | 11,670 | -10 | -0.1 | 8,400 |
| 7/22 | 11,740 | 11,740 | 11,580 | 11,680 | -60 | -0.5 | 10,000 |
| 7/19 | 11,780 | 11,800 | 11,610 | 11,740 | -40 | -0.3 | 11,100 |
| 7/18 | 11,690 | 11,970 | 11,630 | 11,780 | +80 | +0.7 | 21,300 |
| 7/17 | 11,890 | 11,890 | 11,600 | 11,700 | +20 | +0.2 | 9,400 |
| 7/16 | 11,570 | 11,810 | 11,570 | 11,680 | +120 | +1.0 | 16,000 |
| 7/12 | 11,440 | 11,800 | 11,440 | 11,560 | +70 | +0.6 | 22,800 |
| 7/11 | 11,610 | 11,610 | 11,400 | 11,490 | -30 | -0.3 | 18,100 |
▶︎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
