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 |
|---|---|
| 11,260 (24/04/25) | 7,140 (23/06/20) |
| 年初来高値 | 年初来安値 |
|---|---|
| 11,260 (24/04/25) | 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) |
|---|---|---|---|---|---|---|---|
| 24/05 | 10,740 | 11,130 | 10,680 | 11,010 | +190 | +1.8 | 167,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 22/07 | 7,710 | 8,950 | 7,550 | 8,860 | +1,150 | +14.9 | 593,000 |
| 22/06 | 8,720 | 8,860 | 6,980 | 7,710 | -890 | -10.4 | 890,300 |
| 22/05 | 8,660 | 8,880 | 8,260 | 8,600 | -60 | -0.7 | 625,300 |
| 22/04 | 9,000 | 9,270 | 8,240 | 8,660 | -390 | -4.3 | 2,092,300 |
| 22/03 | 9,180 | 9,180 | 8,110 | 9,050 | -40 | -0.4 | 608,300 |
| 22/02 | 9,380 | 9,520 | 8,950 | 9,090 | -180 | -1.9 | 279,400 |
| 22/01 | 9,500 | 9,850 | 8,740 | 9,270 | -180 | -1.9 | 655,400 |
| 21/12 | 8,950 | 9,590 | 8,860 | 9,450 | +500 | +5.6 | 501,100 |
| 21/11 | 9,480 | 9,690 | 8,920 | 8,950 | -340 | -3.7 | 358,200 |
▶︎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