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) |
|---|---|---|---|---|---|---|---|
| 6/28 | 12,170 | 12,170 | 11,900 | 11,920 | -270 | -2.2 | 18,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/2 | 8,000 | 8,100 | 7,930 | 7,930 | -50 | -0.6 | 30,300 |
| 9/29 | 8,050 | 8,080 | 7,950 | 7,980 | -60 | -0.8 | 30,200 |
| 9/28 | 7,920 | 8,050 | 7,910 | 8,040 | +30 | +0.4 | 33,100 |
| 9/27 | 7,910 | 8,040 | 7,820 | 8,010 | +100 | +1.3 | 36,800 |
| 9/26 | 7,980 | 7,980 | 7,910 | 7,910 | -60 | -0.8 | 21,500 |
| 9/25 | 8,080 | 8,080 | 7,970 | 7,970 | -60 | -0.8 | 21,900 |
| 9/22 | 8,020 | 8,090 | 7,980 | 8,030 | +10 | +0.1 | 27,100 |
| 9/21 | 7,980 | 8,070 | 7,970 | 8,020 | +40 | +0.5 | 19,700 |
| 9/20 | 8,010 | 8,070 | 7,980 | 7,980 | -70 | -0.9 | 27,400 |
| 9/19 | 8,080 | 8,080 | 7,990 | 8,050 | -10 | -0.1 | 27,700 |
| 9/15 | 8,100 | 8,100 | 8,050 | 8,060 | -30 | -0.4 | 23,900 |
| 9/14 | 8,000 | 8,120 | 7,960 | 8,090 | +90 | +1.1 | 63,500 |
| 9/13 | 8,030 | 8,090 | 7,920 | 8,000 | +270 | +3.5 | 121,800 |
| 9/12 | 7,670 | 7,730 | 7,660 | 7,730 | +60 | +0.8 | 37,600 |
| 9/11 | 7,770 | 7,790 | 7,660 | 7,670 | -120 | -1.5 | 25,300 |
| 9/8 | 7,800 | 7,850 | 7,770 | 7,790 | -60 | -0.8 | 23,300 |
| 9/7 | 7,780 | 7,860 | 7,780 | 7,850 | +40 | +0.5 | 25,400 |
| 9/6 | 7,800 | 7,830 | 7,760 | 7,810 | +10 | +0.1 | 19,200 |
| 9/5 | 7,750 | 7,820 | 7,740 | 7,800 | +50 | +0.7 | 23,400 |
| 9/4 | 7,790 | 7,800 | 7,740 | 7,750 | -40 | -0.5 | 23,200 |
| 9/1 | 7,680 | 7,800 | 7,670 | 7,790 | +120 | +1.6 | 26,900 |
| 8/31 | 7,650 | 7,680 | 7,640 | 7,670 | +20 | +0.3 | 28,100 |
| 8/30 | 7,680 | 7,700 | 7,620 | 7,650 | +10 | +0.1 | 21,100 |
| 8/29 | 7,680 | 7,680 | 7,600 | 7,640 | -60 | -0.8 | 19,400 |
| 8/28 | 7,560 | 7,700 | 7,560 | 7,700 | +130 | +1.7 | 34,900 |
| 8/25 | 7,600 | 7,620 | 7,550 | 7,570 | -10 | -0.1 | 28,600 |
| 8/24 | 7,560 | 7,600 | 7,560 | 7,580 | +20 | +0.3 | 19,700 |
| 8/23 | 7,430 | 7,590 | 7,430 | 7,560 | +140 | +1.9 | 29,900 |
| 8/22 | 7,410 | 7,430 | 7,350 | 7,420 | +30 | +0.4 | 21,000 |
| 8/21 | 7,440 | 7,440 | 7,360 | 7,390 | +10 | +0.1 | 17,900 |
▶︎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