1766 東建コーポレーション(株) の時系列データ [2025年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2025-04-04	12,470	12,730	12,370	12,630	92,900	12,630
2025-04-03	12,170	12,450	12,080	12,400	78,000	12,400
2025-04-02	12,730	12,780	12,520	12,630	63,800	12,630
2025-04-01	12,980	13,060	12,770	12,770	67,000	12,770
2025-03-31	13,070	13,110	12,780	12,900	65,000	12,900
2025-03-28	12,990	13,390	12,800	13,240	68,300	13,240
2025-03-27	12,860	12,990	12,790	12,990	24,700	12,990
2025-03-26	12,850	12,920	12,720	12,870	18,600	12,870
2025-03-25	12,800	12,850	12,660	12,850	12,400	12,850
2025-03-24	12,870	12,890	12,670	12,750	13,500	12,750
2025-03-21	12,670	12,800	12,670	12,740	22,200	12,740
2025-03-19	12,480	12,650	12,480	12,610	14,100	12,610
2025-03-18	12,460	12,660	12,450	12,560	20,100	12,560
2025-03-17	12,470	12,550	12,410	12,410	24,700	12,410
2025-03-14	12,280	12,280	11,890	12,200	43,200	12,200
2025-03-13	12,350	12,570	12,300	12,330	26,100	12,330
2025-03-12	12,600	12,680	12,350	12,350	30,200	12,350
2025-03-11	12,510	12,660	12,360	12,600	25,400	12,600
2025-03-10	12,840	12,960	12,670	12,770	15,300	12,770
2025-03-07	12,800	12,930	12,750	12,840	17,200	12,840
2025-03-06	12,810	12,960	12,770	12,960	13,300	12,960
2025-03-05	12,710	12,870	12,620	12,810	23,300	12,810
2025-03-04	12,700	12,900	12,650	12,780	16,400	12,780
2025-03-03	12,790	12,840	12,650	12,760	18,800	12,760
2025-02-28	12,720	12,720	12,520	12,590	24,200	12,590
2025-02-27	12,530	12,650	12,470	12,630	11,500	12,630
2025-02-26	12,610	12,610	12,340	12,460	21,200	12,460
2025-02-25	12,370	12,640	12,370	12,540	23,600	12,540
2025-02-21	12,440	12,540	12,410	12,510	17,100	12,510
2025-02-20	12,520	12,580	12,360	12,460	12,100	12,460
2025-02-19	12,470	12,630	12,470	12,560	9,300	12,560
2025-02-18	12,420	12,580	12,300	12,470	14,700	12,470
2025-02-17	12,690	12,770	12,470	12,490	15,800	12,490
2025-02-14	12,700	12,770	12,550	12,760	13,000	12,760
2025-02-13	12,630	12,700	12,580	12,700	10,200	12,700
2025-02-12	12,600	12,600	12,470	12,510	11,500	12,510
2025-02-10	12,460	12,540	12,370	12,490	11,900	12,490
2025-02-07	12,580	12,620	12,420	12,490	12,200	12,490
2025-02-06	12,360	12,520	12,360	12,510	14,300	12,510
2025-02-05	12,400	12,450	12,310	12,360	13,700	12,360
2025-02-04	12,430	12,500	12,330	12,390	20,200	12,390
2025-02-03	12,420	12,590	12,260	12,400	18,400	12,400
2025-01-31	12,600	12,600	12,450	12,460	20,300	12,460
2025-01-30	12,220	12,570	12,190	12,560	140,600	12,560
2025-01-29	12,420	12,420	12,210	12,330	21,800	12,330
2025-01-28	12,180	12,440	12,180	12,420	19,700	12,420
2025-01-27	12,230	12,270	12,100	12,180	10,800	12,180
2025-01-24	12,100	12,350	12,000	12,080	31,300	12,080
2025-01-23	12,090	12,090	11,860	11,960	17,000	11,960
2025-01-22	12,060	12,060	11,860	12,050	15,700	12,050
2025-01-21	11,910	12,000	11,850	11,920	15,700	11,920
2025-01-20	11,720	12,070	11,720	11,920	17,500	11,920
2025-01-17	11,750	11,790	11,620	11,720	20,400	11,720
2025-01-16	11,860	11,930	11,660	11,750	34,400	11,750
2025-01-15	11,790	11,920	11,710	11,870	26,600	11,870
2025-01-14	11,710	11,900	11,670	11,790	26,600	11,790
2025-01-10	11,810	11,860	11,690	11,710	14,600	11,710
2025-01-09	11,910	12,110	11,840	11,840	17,800	11,840
2025-01-08	11,930	12,150	11,880	11,910	24,300	11,910
2025-01-07	12,300	12,300	12,060	12,100	22,900	12,100
2025-01-06	12,650	12,810	12,180	12,210	29,800	12,210

分割・併合履歴： [2004-06-25]1株→2株 [1997-06-25]1株→1.2株

2025年04月
日	月	火	水	木	金	土
« 03月31日
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30