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
2024-04-1810,46010,57010,33010,50056,60010,500
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