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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 10,500 | 11,130 | 10,410 | 11,010 | +560 | +5.4 | 274,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 10,590 | 11,260 | 10,200 | 10,450 | +70 | +0.7 | 1,179,900 |
| 4/19 | 10,680 | 10,860 | 10,130 | 10,380 | -230 | -2.2 | 317,300 |
| 4/12 | 10,340 | 10,790 | 10,220 | 10,610 | +260 | +2.5 | 221,700 |
| 4/5 | 10,430 | 10,570 | 10,120 | 10,350 | -130 | -1.2 | 227,200 |
| 3/29 | 10,000 | 10,740 | 9,890 | 10,480 | +520 | +5.2 | 235,100 |
| 3/22 | 9,530 | 9,980 | 9,410 | 9,960 | +430 | +4.5 | 102,900 |
| 3/15 | 9,270 | 9,650 | 9,250 | 9,530 | +150 | +1.6 | 123,800 |
| 3/8 | 9,510 | 9,610 | 9,260 | 9,380 | -130 | -1.4 | 80,000 |
| 3/1 | 9,760 | 9,790 | 9,410 | 9,510 | -290 | -3.0 | 82,000 |
| 2/22 | 9,620 | 9,820 | 9,570 | 9,800 | +180 | +1.9 | 54,700 |
| 2/16 | 9,590 | 9,660 | 9,330 | 9,620 | +140 | +1.5 | 82,200 |
| 2/9 | 9,640 | 9,660 | 9,410 | 9,480 | -80 | -0.8 | 86,200 |
| 2/2 | 9,340 | 9,600 | 9,270 | 9,560 | +210 | +2.3 | 224,500 |
| 1/26 | 9,330 | 9,600 | 9,230 | 9,350 | +30 | +0.3 | 123,900 |
| 1/19 | 9,090 | 9,510 | 9,090 | 9,320 | +240 | +2.6 | 148,200 |
| 1/12 | 9,060 | 9,160 | 8,900 | 9,080 | -10 | -0.1 | 164,700 |
| 1/5 | 9,160 | 9,160 | 8,970 | 9,090 | -110 | -1.2 | 58,000 |
| 12/29 | 8,950 | 9,240 | 8,950 | 9,200 | +280 | +3.1 | 113,800 |
| 12/22 | 8,970 | 9,110 | 8,720 | 8,920 | -100 | -1.1 | 92,200 |
| 12/15 | 8,430 | 9,040 | 8,410 | 9,020 | +690 | +8.3 | 173,100 |
| 12/8 | 8,110 | 8,410 | 8,070 | 8,330 | +230 | +2.8 | 148,000 |
| 12/1 | 8,110 | 8,140 | 8,000 | 8,100 | -30 | -0.4 | 114,800 |
| 11/24 | 8,150 | 8,180 | 8,020 | 8,130 | -10 | -0.1 | 82,700 |
| 11/17 | 8,090 | 8,150 | 8,000 | 8,140 | +80 | +1.0 | 68,200 |
| 11/10 | 8,050 | 8,090 | 7,870 | 8,060 | +50 | +0.6 | 115,100 |
| 11/2 | 7,710 | 8,090 | 7,700 | 8,010 | +200 | +2.6 | 103,200 |
| 10/27 | 7,800 | 7,850 | 7,650 | 7,810 | 0 | 0.0 | 140,300 |
| 10/20 | 7,790 | 7,920 | 7,730 | 7,810 | +20 | +0.3 | 106,000 |
| 10/13 | 7,810 | 7,890 | 7,770 | 7,790 | +30 | +0.4 | 83,900 |
| 10/6 | 8,000 | 8,100 | 7,490 | 7,760 | -220 | -2.8 | 221,300 |
▶︎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