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 |
---|---|---|---|---|---|---|
2023-02-08 | 7,500 | 7,540 | 7,470 | 7,510 | 6,600 | 7,510 |
2023-02-07 | 7,630 | 7,630 | 7,490 | 7,490 | 16,600 | 7,490 |
2023-02-06 | 7,510 | 7,610 | 7,510 | 7,600 | 13,600 | 7,600 |
2023-02-03 | 7,650 | 7,650 | 7,490 | 7,510 | 23,200 | 7,510 |
2023-02-02 | 7,690 | 7,750 | 7,670 | 7,680 | 14,200 | 7,680 |
2023-02-01 | 7,890 | 7,890 | 7,650 | 7,650 | 19,400 | 7,650 |
2023-01-31 | 7,910 | 7,950 | 7,820 | 7,830 | 25,800 | 7,830 |
2023-01-30 | 7,800 | 7,900 | 7,790 | 7,900 | 94,600 | 7,900 |
2023-01-27 | 7,910 | 7,910 | 7,810 | 7,850 | 23,500 | 7,850 |
2023-01-26 | 7,840 | 7,880 | 7,810 | 7,860 | 12,500 | 7,860 |
2023-01-25 | 7,900 | 7,900 | 7,810 | 7,840 | 14,300 | 7,840 |
2023-01-24 | 7,780 | 7,890 | 7,780 | 7,860 | 30,400 | 7,860 |
2023-01-23 | 7,770 | 7,770 | 7,710 | 7,730 | 15,000 | 7,730 |
2023-01-20 | 7,650 | 7,730 | 7,600 | 7,710 | 15,800 | 7,710 |
2023-01-19 | 7,670 | 7,700 | 7,600 | 7,640 | 22,600 | 7,640 |
2023-01-18 | 7,600 | 7,690 | 7,530 | 7,670 | 21,200 | 7,670 |
2023-01-17 | 7,470 | 7,590 | 7,450 | 7,570 | 25,900 | 7,570 |
2023-01-16 | 7,600 | 7,600 | 7,480 | 7,480 | 18,100 | 7,480 |
2023-01-13 | 7,490 | 7,590 | 7,490 | 7,580 | 16,700 | 7,580 |
2023-01-12 | 7,550 | 7,630 | 7,530 | 7,550 | 28,000 | 7,550 |
2023-01-11 | 7,440 | 7,510 | 7,410 | 7,500 | 16,400 | 7,500 |
2023-01-10 | 7,410 | 7,470 | 7,400 | 7,400 | 17,000 | 7,400 |
2023-01-06 | 7,320 | 7,410 | 7,320 | 7,410 | 22,900 | 7,410 |
2023-01-05 | 7,300 | 7,350 | 7,260 | 7,350 | 16,100 | 7,350 |
2023-01-04 | 7,430 | 7,430 | 7,250 | 7,310 | 21,700 | 7,310 |
分割・併合履歴 : [2004-06-25]1株→2株 [1997-06-25]1株→1.2株