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 |
|---|---|
| 13,000 (24/12/11) | 9,250 (24/03/12) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 13,000 (24/12/11) | 8,900 (24/01/10) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 25/01 | 12,650 | 12,810 | 11,620 | 12,460 | -120 | -1.0 | 548,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 25/01 | 12,650 | 12,810 | 11,620 | 12,460 | -120 | -1.0 | 527,800 |
| 24/12 | 10,820 | 13,000 | 10,650 | 12,580 | +1,680 | +15.4 | 735,100 |
| 24/11 | 10,560 | 11,220 | 10,260 | 10,900 | +160 | +1.5 | 206,200 |
| 24/10 | 11,240 | 11,440 | 10,400 | 10,740 | -560 | -5.0 | 333,600 |
| 24/09 | 11,400 | 12,180 | 10,550 | 11,300 | -80 | -0.7 | 403,900 |
| 24/08 | 11,880 | 11,940 | 10,150 | 11,380 | -500 | -4.2 | 320,800 |
| 24/07 | 11,990 | 12,040 | 11,300 | 11,880 | -40 | -0.3 | 323,900 |
| 24/06 | 10,900 | 12,700 | 10,320 | 11,920 | +1,060 | +9.8 | 688,400 |
| 24/05 | 10,740 | 11,340 | 10,310 | 10,860 | +40 | +0.4 | 578,300 |
| 24/04 | 10,430 | 11,260 | 10,120 | 10,820 | +340 | +3.2 | 2,053,100 |
| 24/03 | 9,510 | 10,740 | 9,250 | 10,480 | +970 | +10.2 | 553,200 |
| 24/02 | 9,440 | 9,820 | 9,330 | 9,510 | +20 | +0.2 | 326,500 |
| 24/01 | 9,160 | 9,600 | 8,900 | 9,490 | +290 | +3.2 | 686,500 |
| 23/12 | 8,130 | 9,240 | 8,050 | 9,200 | +1,100 | +13.6 | 543,300 |
| 23/11 | 7,950 | 8,180 | 7,870 | 8,100 | +200 | +2.5 | 413,600 |
| 23/10 | 8,000 | 8,100 | 7,490 | 7,900 | -80 | -1.0 | 605,700 |
| 23/09 | 7,680 | 8,120 | 7,660 | 7,980 | +310 | +4.0 | 658,900 |
| 23/08 | 7,530 | 7,700 | 7,330 | 7,670 | +180 | +2.4 | 512,700 |
| 23/07 | 7,530 | 7,540 | 7,270 | 7,490 | +60 | +0.8 | 440,100 |
| 23/06 | 7,350 | 7,730 | 7,140 | 7,430 | +170 | +2.3 | 861,300 |
| 23/05 | 7,930 | 7,970 | 7,240 | 7,260 | -630 | -8.0 | 966,900 |
| 23/04 | 7,910 | 8,250 | 7,790 | 7,890 | -50 | -0.6 | 2,399,200 |
| 23/03 | 7,770 | 8,120 | 7,410 | 7,940 | +210 | +2.7 | 579,000 |
| 23/02 | 7,890 | 7,890 | 7,470 | 7,730 | -100 | -1.3 | 260,200 |
| 23/01 | 7,430 | 7,950 | 7,250 | 7,830 | +410 | +5.5 | 458,500 |
| 22/12 | 7,960 | 7,960 | 7,170 | 7,420 | -530 | -6.7 | 529,500 |
| 22/11 | 7,820 | 8,240 | 7,560 | 7,950 | +100 | +1.3 | 358,800 |
| 22/10 | 7,950 | 8,360 | 7,740 | 7,850 | -160 | -2.0 | 604,600 |
| 22/09 | 8,670 | 8,900 | 7,750 | 8,010 | -890 | -10.0 | 662,500 |
| 22/08 | 8,890 | 9,370 | 8,540 | 8,900 | +40 | +0.5 | 568,800 |
▶︎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
