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) |
|---|---|---|---|---|---|---|---|
| 7/4 | 11,800 | 11,850 | 11,730 | 11,810 | +50 | +0.4 | 13,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 7/7 | 7,350 | 7,500 | 7,320 | 7,430 | +80 | +1.1 | 63,200 |
| 7/6 | 7,450 | 7,460 | 7,310 | 7,350 | -100 | -1.3 | 34,100 |
| 7/5 | 7,410 | 7,500 | 7,390 | 7,450 | -10 | -0.1 | 18,200 |
| 7/4 | 7,480 | 7,510 | 7,440 | 7,460 | -50 | -0.7 | 16,500 |
| 7/3 | 7,530 | 7,540 | 7,450 | 7,510 | +80 | +1.1 | 15,400 |
| 6/30 | 7,440 | 7,450 | 7,380 | 7,430 | -30 | -0.4 | 26,900 |
| 6/29 | 7,520 | 7,560 | 7,440 | 7,460 | -80 | -1.1 | 21,900 |
| 6/28 | 7,610 | 7,630 | 7,500 | 7,540 | -50 | -0.7 | 37,600 |
| 6/27 | 7,460 | 7,600 | 7,450 | 7,590 | +140 | +1.9 | 55,500 |
| 6/26 | 7,450 | 7,490 | 7,350 | 7,450 | +40 | +0.5 | 24,300 |
| 6/23 | 7,470 | 7,480 | 7,390 | 7,410 | -60 | -0.8 | 30,200 |
| 6/22 | 7,350 | 7,510 | 7,330 | 7,470 | +120 | +1.6 | 52,600 |
| 6/21 | 7,300 | 7,410 | 7,260 | 7,350 | +30 | +0.4 | 51,000 |
| 6/20 | 7,160 | 7,340 | 7,140 | 7,320 | +140 | +2.0 | 64,700 |
| 6/19 | 7,220 | 7,280 | 7,150 | 7,180 | -20 | -0.3 | 38,400 |
| 6/16 | 7,230 | 7,270 | 7,180 | 7,200 | 0 | 0.0 | 53,000 |
| 6/15 | 7,260 | 7,310 | 7,200 | 7,200 | -60 | -0.8 | 54,400 |
| 6/14 | 7,410 | 7,410 | 7,160 | 7,260 | -300 | -4.0 | 141,700 |
| 6/13 | 7,630 | 7,630 | 7,560 | 7,560 | -70 | -0.9 | 17,100 |
| 6/12 | 7,680 | 7,680 | 7,570 | 7,630 | 0 | 0.0 | 12,600 |
| 6/9 | 7,680 | 7,680 | 7,600 | 7,630 | +60 | +0.8 | 27,000 |
| 6/8 | 7,700 | 7,700 | 7,540 | 7,570 | -80 | -1.1 | 15,200 |
| 6/7 | 7,700 | 7,730 | 7,620 | 7,650 | +40 | +0.5 | 37,900 |
| 6/6 | 7,570 | 7,640 | 7,550 | 7,610 | -10 | -0.1 | 15,300 |
| 6/5 | 7,650 | 7,670 | 7,590 | 7,620 | +80 | +1.1 | 29,800 |
| 6/2 | 7,420 | 7,540 | 7,400 | 7,540 | +120 | +1.6 | 19,000 |
| 6/1 | 7,350 | 7,460 | 7,310 | 7,420 | +160 | +2.2 | 35,200 |
| 5/31 | 7,400 | 7,400 | 7,240 | 7,260 | -190 | -2.6 | 107,600 |
▶︎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