1766 東建コーポレーション(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-02-087,5007,5407,4707,5106,6007,510
2023-02-077,6307,6307,4907,49016,6007,490
2023-02-067,5107,6107,5107,60013,6007,600
2023-02-037,6507,6507,4907,51023,2007,510
2023-02-027,6907,7507,6707,68014,2007,680
2023-02-017,8907,8907,6507,65019,4007,650
2023-01-317,9107,9507,8207,83025,8007,830
2023-01-307,8007,9007,7907,90094,6007,900
2023-01-277,9107,9107,8107,85023,5007,850
2023-01-267,8407,8807,8107,86012,5007,860
2023-01-257,9007,9007,8107,84014,3007,840
2023-01-247,7807,8907,7807,86030,4007,860
2023-01-237,7707,7707,7107,73015,0007,730
2023-01-207,6507,7307,6007,71015,8007,710
2023-01-197,6707,7007,6007,64022,6007,640
2023-01-187,6007,6907,5307,67021,2007,670
2023-01-177,4707,5907,4507,57025,9007,570
2023-01-167,6007,6007,4807,48018,1007,480
2023-01-137,4907,5907,4907,58016,7007,580
2023-01-127,5507,6307,5307,55028,0007,550
2023-01-117,4407,5107,4107,50016,4007,500
2023-01-107,4107,4707,4007,40017,0007,400
2023-01-067,3207,4107,3207,41022,9007,410
2023-01-057,3007,3507,2607,35016,1007,350
2023-01-047,4307,4307,2507,31021,7007,310

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