1766 東建コーポレーション(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-12-0610,74010,84010,65010,81010,50010,810
2024-12-0510,71010,77010,67010,7409,70010,740
2024-12-0410,96011,13010,71010,71019,20010,710
2024-12-0311,09011,26010,98010,98017,00010,980
2024-12-0210,82011,09010,80011,09017,20011,090
2024-11-2910,99011,01010,87010,9008,20010,900
2024-11-2810,73010,95010,73010,9405,20010,940
2024-11-2710,92010,96010,79010,84014,60010,840
2024-11-2610,80010,95010,80010,9209,00010,920
2024-11-2510,92011,02010,81010,81016,20010,810
2024-11-2210,88010,98010,88010,9206,30010,920
2024-11-2110,86010,94010,85010,8805,70010,880
2024-11-2010,68010,83010,68010,8105,30010,810
2024-11-1910,66010,75010,62010,7205,90010,720
2024-11-1810,76010,90010,75010,7603,20010,760
2024-11-1510,91011,06010,91010,9304,60010,930
2024-11-1411,00011,22010,92010,9509,50010,950
2024-11-1310,72010,90010,72010,89010,80010,890
2024-11-1210,51010,77010,51010,7208,60010,720
2024-11-1110,50010,55010,49010,5503,20010,550
2024-11-0810,75010,86010,57010,6009,10010,600
2024-11-0710,60010,72010,50010,6809,50010,680
2024-11-0610,31010,75010,26010,52010,00010,520
2024-11-0510,40010,44010,31010,3105,90010,310
2024-11-0110,56010,65010,38010,38015,00010,380
2024-10-3110,63010,75010,55010,74012,60010,740
2024-10-3010,85010,85010,55010,63023,30010,630
2024-10-2910,62010,76010,62010,68017,50010,680
2024-10-2810,54010,71010,45010,62012,20010,620
2024-10-2510,66010,66010,40010,52012,30010,520
2024-10-2410,54010,69010,46010,50013,50010,500
2024-10-2310,68010,74010,59010,5906,80010,590
2024-10-2210,61010,81010,61010,68012,70010,680
2024-10-2110,62010,71010,55010,69010,90010,690
2024-10-1810,80010,85010,63010,65011,10010,650
2024-10-1710,77010,86010,70010,70013,00010,700
2024-10-1610,84010,91010,73010,73018,80010,730
2024-10-1511,13011,18010,88010,94025,60010,940
2024-10-1111,29011,30011,09011,15014,60011,150
2024-10-1010,98011,30010,97011,25020,30011,250
2024-10-0911,05011,08010,95010,9808,30010,980
2024-10-0811,17011,23010,91010,9109,30010,910
2024-10-0711,21011,21011,09011,17012,90011,170
2024-10-0411,00011,31011,00011,10017,50011,100
2024-10-0311,21011,24010,94010,95016,90010,950
2024-10-0211,40011,40010,82010,88028,70010,880
2024-10-0111,24011,44011,21011,40014,80011,400
2024-09-3011,36011,55011,24011,30013,50011,300
2024-09-2711,76011,76011,50011,53015,40011,530
2024-09-2611,46011,70011,42011,66027,50011,660
2024-09-2511,57011,64011,40011,4609,10011,460
2024-09-2411,75011,75011,45011,47015,40011,470
2024-09-2011,75011,76011,53011,65021,30011,650
2024-09-1911,44011,61011,30011,61015,10011,610
2024-09-1811,65011,70011,25011,34026,00011,340
2024-09-1711,80011,92011,33011,65023,20011,650
2024-09-1311,89012,18011,52011,74086,40011,740
2024-09-1210,80011,09010,80010,99015,60010,990
2024-09-1110,79011,11010,55010,67017,90010,670
2024-09-1010,91011,19010,83010,8306,70010,830
2024-09-0911,04011,05010,79010,91013,70010,910
2024-09-0611,24011,36011,14011,15016,50011,150
2024-09-0511,11011,38011,01011,13027,00011,130
2024-09-0410,78011,14010,73011,08028,80011,080
2024-09-0311,22011,22010,92011,07012,90011,070
2024-09-0211,40011,40011,08011,08011,90011,080
2024-08-3011,56011,56011,34011,38010,90011,380
2024-08-2911,54011,57011,45011,4808,30011,480
2024-08-2811,43011,65011,42011,60012,00011,600
2024-08-2711,52011,61011,42011,4605,90011,460
2024-08-2611,35011,51011,35011,4206,00011,420
2024-08-2311,47011,47011,23011,33011,20011,330
2024-08-2211,46011,50011,24011,3508,60011,350
2024-08-2111,32011,41011,26011,3208,70011,320
2024-08-2011,57011,57011,33011,3407,50011,340
2024-08-1911,40011,62011,29011,31013,20011,310
2024-08-1611,39011,47011,18011,4407,90011,440
2024-08-1511,27011,35011,24011,31010,20011,310
2024-08-1411,27011,27011,00011,15010,10011,150
2024-08-1311,20011,27011,09011,2709,70011,270
2024-08-0911,38011,50011,01011,20019,20011,200
2024-08-0811,05011,25010,93011,11014,20011,110
2024-08-0710,75011,39010,75011,25030,70011,250
2024-08-0610,87011,19010,73010,89028,90010,890
2024-08-0510,77010,92010,15010,38042,50010,380
2024-08-0211,23011,41011,02011,22028,70011,220
2024-08-0111,88011,94011,36011,37026,40011,370
2024-07-3111,43011,90011,43011,88017,50011,880
2024-07-3011,53011,59011,43011,43012,20011,430
2024-07-2911,41011,64011,41011,62017,30011,620
2024-07-2611,50011,57011,33011,41014,00011,410
2024-07-2511,46011,64011,40011,51016,50011,510
2024-07-2411,69011,77011,46011,46012,00011,460
2024-07-2311,68011,83011,60011,6708,40011,670
2024-07-2211,74011,74011,58011,68010,00011,680
2024-07-1911,78011,80011,61011,74011,10011,740
2024-07-1811,69011,97011,63011,78021,30011,780
2024-07-1711,89011,89011,60011,7009,40011,700
2024-07-1611,57011,81011,57011,68016,00011,680
2024-07-1211,44011,80011,44011,56022,80011,560
2024-07-1111,61011,61011,40011,49018,10011,490
2024-07-1011,41011,52011,32011,52016,30011,520
2024-07-0911,46011,53011,30011,49014,70011,490
2024-07-0811,54011,56011,40011,43013,00011,430
2024-07-0511,86011,86011,61011,6109,90011,610
2024-07-0411,80011,85011,73011,81013,10011,810
2024-07-0311,66011,98011,62011,76016,40011,760
2024-07-0211,83011,90011,66011,75021,00011,750
2024-07-0111,99012,04011,82011,86012,90011,860
2024-06-2812,17012,17011,90011,92018,80011,920
2024-06-2712,17012,25012,11012,19013,40012,190
2024-06-2612,30012,35012,16012,22020,40012,220
2024-06-2512,19012,33012,16012,33016,90012,330
2024-06-2412,01012,23011,93012,19020,80012,190
2024-06-2112,29012,29012,06012,12037,90012,120
2024-06-2012,53012,65012,18012,32041,00012,320
2024-06-1912,49012,70012,38012,44025,10012,440
2024-06-1812,19012,51012,14012,50047,30012,500
2024-06-1712,00012,23011,82012,13092,60012,130
2024-06-1410,40012,19010,36012,100205,40012,100
2024-06-1310,53010,59010,32010,35028,60010,350
2024-06-1211,04011,04010,55010,58030,40010,580
2024-06-1110,97011,10010,93010,94015,10010,940
2024-06-1010,79010,98010,74010,98018,00010,980
2024-06-0710,75010,83010,73010,78010,60010,780
2024-06-0610,74010,82010,67010,7409,00010,740
2024-06-0510,73010,86010,73010,79012,70010,790
2024-06-0410,69010,83010,69010,72014,70010,720
2024-06-0310,90010,93010,76010,7809,70010,780
2024-05-3110,72010,92010,72010,86025,70010,860
2024-05-3010,53010,79010,53010,79018,30010,790
2024-05-2910,60010,82010,60010,65019,60010,650
2024-05-2810,61010,82010,61010,69016,20010,690
2024-05-2710,64010,73010,57010,73010,40010,730
2024-05-2410,41010,69010,41010,60016,50010,600
2024-05-2310,40010,69010,31010,61028,70010,610
2024-05-2210,77010,80010,52010,52016,50010,520
2024-05-2110,60010,79010,60010,75023,40010,750
2024-05-2010,69010,80010,60010,62025,00010,620
2024-05-1710,99011,02010,74010,78018,70010,780
2024-05-1610,96011,13010,81011,07037,30011,070
2024-05-1511,10011,11010,98010,99031,10010,990
2024-05-1411,22011,33011,11011,25022,50011,250
2024-05-1311,20011,34011,18011,30019,80011,300
2024-05-1010,94011,18010,94011,17023,70011,170
2024-05-0910,87011,11010,86010,94035,80010,940
2024-05-0811,08011,11010,89010,89035,40010,890
2024-05-0711,06011,18010,86011,11045,40011,110
2024-05-0210,87011,13010,86011,01058,70011,010
2024-05-0110,74010,87010,68010,82049,60010,820
2024-04-3010,50010,83010,41010,820107,00010,820
2024-04-2610,39010,67010,20010,450342,30010,450
2024-04-2511,12011,26010,63010,670645,40010,670
2024-04-2410,66010,72010,62010,70059,70010,700
2024-04-2310,58010,72010,53010,70068,40010,700
2024-04-2210,59010,71010,55010,58064,10010,580
2024-04-1910,48010,51010,13010,38088,60010,380
2024-04-1810,46010,57010,33010,50056,60010,500
2024-04-1710,80010,86010,45010,45062,40010,450
2024-04-1610,84010,85010,67010,77049,60010,770
2024-04-1510,68010,86010,57010,85060,10010,850
2024-04-1210,59010,79010,59010,61038,30010,610
2024-04-1110,47010,60010,46010,56041,40010,560
2024-04-1010,38010,61010,38010,56058,20010,560
2024-04-0910,31010,38010,26010,34041,90010,340
2024-04-0810,34010,35010,22010,33041,90010,330
2024-04-0510,30010,40010,24010,35037,90010,350
2024-04-0410,27010,41010,21010,38038,40010,380
2024-04-0310,18010,26010,12010,22036,80010,220
2024-04-0210,33010,33010,15010,18054,80010,180
2024-04-0110,43010,57010,32010,35059,30010,350
2024-03-2910,53010,61010,42010,48063,60010,480
2024-03-2810,46010,74010,45010,53071,20010,530
2024-03-2710,26010,47010,23010,40034,90010,400
2024-03-2610,08010,26010,08010,23030,10010,230
2024-03-2510,00010,1109,89010,06035,30010,060
2024-03-229,7209,9809,6909,96034,0009,960
2024-03-219,6509,7409,5909,63027,0009,630
2024-03-199,5709,5709,4109,56019,7009,560
2024-03-189,5309,5809,4809,48022,2009,480
2024-03-159,4809,5709,3909,53022,5009,530
2024-03-149,5809,6509,4409,48041,9009,480
2024-03-139,4009,5409,2509,28020,7009,280
2024-03-129,3909,4409,2509,44022,7009,440
2024-03-119,2709,3909,2609,39016,0009,390
2024-03-089,3809,4809,2609,38027,3009,380
2024-03-079,4909,5409,4209,45013,1009,450
2024-03-069,4209,5609,4209,49015,4009,490
2024-03-059,4209,5009,4009,50012,9009,500
2024-03-049,5109,6109,4609,46011,3009,460
2024-03-019,5109,5609,4109,51011,4009,510
2024-02-299,6009,6609,4809,51020,7009,510
2024-02-289,5409,6709,5409,66011,0009,660
2024-02-279,4809,7409,4509,64020,3009,640
2024-02-269,7609,7909,5609,59018,6009,590
2024-02-229,6409,8209,6409,80021,1009,800
2024-02-219,5709,6409,5709,60018,2009,600
2024-02-209,5809,6509,5809,5909,0009,590
2024-02-199,6209,6709,5809,6006,4009,600
2024-02-169,5809,6609,5509,62022,7009,620
2024-02-159,4609,5209,3309,52023,3009,520
2024-02-149,5809,6109,4409,47018,7009,470
2024-02-139,5909,6509,5209,62017,5009,620
2024-02-099,6209,6309,4609,48019,5009,480
2024-02-089,5209,6209,4409,60017,7009,600
2024-02-079,4109,5609,4109,56012,3009,560
2024-02-069,5809,5809,4309,51017,4009,510
2024-02-059,6409,6609,5509,61019,3009,610
2024-02-029,5009,5909,4909,56014,3009,560
2024-02-019,4409,5409,3909,49018,5009,490
2024-01-319,5609,6009,3509,49032,3009,490
2024-01-309,4509,5509,4109,500130,2009,500
2024-01-299,3409,4309,2709,42029,2009,420
2024-01-269,2909,3709,2309,35023,5009,350
2024-01-259,2309,3809,2309,30029,1009,300
2024-01-249,5209,5209,2309,23023,0009,230
2024-01-239,4709,6009,4709,50022,5009,500
2024-01-229,3309,4809,3309,47025,8009,470
2024-01-199,4009,4709,2509,32025,2009,320
2024-01-189,4709,4909,3409,43019,9009,430
2024-01-179,3409,5109,3109,42043,9009,420
2024-01-169,3409,4109,2809,29027,4009,290
2024-01-159,0909,3409,0909,30031,8009,300
2024-01-129,0009,1308,9609,08046,9009,080
2024-01-118,9509,0708,9309,05036,9009,050
2024-01-109,0809,0808,9008,90039,0008,900
2024-01-099,0609,1608,9509,08041,9009,080
2024-01-059,0109,1209,0109,09028,6009,090
2024-01-049,1609,1608,9709,03029,4009,030

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