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) |
|---|---|---|---|---|---|---|---|
| 6/24 | 12,010 | 12,230 | 11,930 | 12,190 | +70 | +0.6 | 20,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/22 | 8,800 | 8,940 | 8,800 | 8,920 | +80 | +0.9 | 11,900 |
| 12/21 | 9,000 | 9,000 | 8,800 | 8,840 | -210 | -2.3 | 19,700 |
| 12/20 | 8,920 | 9,110 | 8,920 | 9,050 | +130 | +1.5 | 20,200 |
| 12/19 | 8,960 | 8,970 | 8,860 | 8,920 | -40 | -0.5 | 17,000 |
| 12/18 | 8,970 | 8,970 | 8,720 | 8,960 | -60 | -0.7 | 23,400 |
| 12/15 | 8,900 | 9,040 | 8,770 | 9,020 | +120 | +1.4 | 32,800 |
| 12/14 | 8,690 | 8,920 | 8,650 | 8,900 | +260 | +3.0 | 55,000 |
| 12/13 | 8,650 | 8,730 | 8,630 | 8,640 | +10 | +0.1 | 29,800 |
| 12/12 | 8,560 | 8,630 | 8,540 | 8,630 | +80 | +0.9 | 20,700 |
| 12/11 | 8,430 | 8,550 | 8,410 | 8,550 | +220 | +2.6 | 34,800 |
| 12/8 | 8,280 | 8,400 | 8,260 | 8,330 | -40 | -0.5 | 28,500 |
| 12/7 | 8,380 | 8,410 | 8,330 | 8,370 | -10 | -0.1 | 22,200 |
| 12/6 | 8,140 | 8,380 | 8,140 | 8,380 | +240 | +3.0 | 45,300 |
| 12/5 | 8,140 | 8,190 | 8,120 | 8,140 | -10 | -0.1 | 31,400 |
| 12/4 | 8,110 | 8,150 | 8,070 | 8,150 | +50 | +0.6 | 20,600 |
| 12/1 | 8,130 | 8,140 | 8,050 | 8,100 | 0 | 0.0 | 16,200 |
| 11/30 | 8,010 | 8,110 | 8,000 | 8,100 | +20 | +0.3 | 37,900 |
| 11/29 | 8,020 | 8,100 | 8,020 | 8,080 | -10 | -0.1 | 19,400 |
| 11/28 | 8,040 | 8,090 | 8,030 | 8,090 | +50 | +0.6 | 21,600 |
| 11/27 | 8,110 | 8,130 | 8,030 | 8,040 | -90 | -1.1 | 19,700 |
| 11/24 | 8,150 | 8,160 | 8,040 | 8,130 | +10 | +0.1 | 19,000 |
| 11/22 | 8,070 | 8,120 | 8,070 | 8,120 | +40 | +0.5 | 18,400 |
| 11/21 | 8,030 | 8,120 | 8,030 | 8,080 | +40 | +0.5 | 17,000 |
| 11/20 | 8,150 | 8,180 | 8,020 | 8,040 | -100 | -1.2 | 28,300 |
| 11/17 | 8,020 | 8,150 | 8,020 | 8,140 | +120 | +1.5 | 30,400 |
| 11/16 | 8,020 | 8,090 | 8,000 | 8,020 | -50 | -0.6 | 5,900 |
| 11/15 | 8,050 | 8,090 | 8,040 | 8,070 | +30 | +0.4 | 9,800 |
| 11/14 | 8,050 | 8,050 | 8,000 | 8,040 | 0 | 0.0 | 15,100 |
| 11/13 | 8,090 | 8,090 | 8,040 | 8,040 | -20 | -0.3 | 7,000 |
| 11/10 | 8,020 | 8,090 | 7,970 | 8,060 | +40 | +0.5 | 20,000 |
▶︎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