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) |
|---|---|---|---|---|---|---|---|
| 7/2 | 11,830 | 11,900 | 11,660 | 11,750 | -110 | -0.9 | 21,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/22 | 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 |
| 8/18 | 7,360 | 7,440 | 7,330 | 7,380 | -20 | -0.3 | 29,400 |
| 8/17 | 7,380 | 7,450 | 7,370 | 7,400 | -20 | -0.3 | 14,800 |
| 8/16 | 7,400 | 7,460 | 7,370 | 7,420 | -40 | -0.5 | 21,900 |
| 8/15 | 7,600 | 7,600 | 7,460 | 7,460 | -120 | -1.6 | 17,400 |
| 8/14 | 7,570 | 7,630 | 7,550 | 7,580 | +10 | +0.1 | 31,300 |
| 8/10 | 7,520 | 7,580 | 7,480 | 7,570 | +60 | +0.8 | 26,500 |
| 8/9 | 7,560 | 7,560 | 7,490 | 7,510 | -20 | -0.3 | 22,200 |
| 8/8 | 7,460 | 7,550 | 7,430 | 7,530 | +80 | +1.1 | 24,400 |
| 8/7 | 7,360 | 7,470 | 7,340 | 7,450 | +90 | +1.2 | 22,000 |
| 8/4 | 7,430 | 7,430 | 7,340 | 7,360 | -40 | -0.5 | 17,600 |
| 8/3 | 7,410 | 7,450 | 7,380 | 7,400 | -30 | -0.4 | 19,400 |
| 8/2 | 7,500 | 7,520 | 7,430 | 7,430 | -80 | -1.1 | 23,900 |
| 8/1 | 7,530 | 7,540 | 7,440 | 7,510 | +20 | +0.3 | 21,300 |
| 7/31 | 7,450 | 7,510 | 7,440 | 7,490 | +70 | +0.9 | 33,300 |
| 7/28 | 7,400 | 7,470 | 7,360 | 7,420 | -20 | -0.3 | 36,000 |
| 7/27 | 7,360 | 7,480 | 7,360 | 7,440 | +10 | +0.1 | 21,800 |
| 7/26 | 7,430 | 7,430 | 7,370 | 7,430 | +10 | +0.1 | 7,600 |
| 7/25 | 7,450 | 7,460 | 7,380 | 7,420 | +20 | +0.3 | 12,600 |
| 7/24 | 7,350 | 7,470 | 7,350 | 7,400 | +30 | +0.4 | 20,300 |
| 7/21 | 7,350 | 7,400 | 7,350 | 7,370 | +20 | +0.3 | 11,800 |
| 7/20 | 7,390 | 7,410 | 7,340 | 7,350 | -50 | -0.7 | 11,900 |
| 7/19 | 7,370 | 7,400 | 7,350 | 7,400 | +70 | +1.0 | 18,000 |
| 7/18 | 7,370 | 7,380 | 7,290 | 7,330 | +10 | +0.1 | 12,200 |
| 7/14 | 7,350 | 7,350 | 7,270 | 7,320 | +40 | +0.6 | 17,100 |
| 7/13 | 7,310 | 7,330 | 7,280 | 7,280 | -40 | -0.6 | 21,700 |
| 7/12 | 7,360 | 7,370 | 7,300 | 7,320 | -10 | -0.1 | 17,500 |
| 7/11 | 7,360 | 7,390 | 7,290 | 7,330 | -30 | -0.4 | 23,700 |
| 7/10 | 7,460 | 7,490 | 7,350 | 7,360 | -70 | -0.9 | 27,200 |
▶︎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