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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 11,500 | 11,570 | 11,330 | 11,410 | 14,000 | 11,410 |
| 2024-07-25 | 11,460 | 11,640 | 11,400 | 11,510 | 16,500 | 11,510 |
| 2024-07-24 | 11,690 | 11,770 | 11,460 | 11,460 | 12,000 | 11,460 |
| 2024-07-23 | 11,680 | 11,830 | 11,600 | 11,670 | 8,400 | 11,670 |
| 2024-07-22 | 11,740 | 11,740 | 11,580 | 11,680 | 10,000 | 11,680 |
| 2024-07-19 | 11,780 | 11,800 | 11,610 | 11,740 | 11,100 | 11,740 |
| 2024-07-18 | 11,690 | 11,970 | 11,630 | 11,780 | 21,300 | 11,780 |
| 2024-07-17 | 11,890 | 11,890 | 11,600 | 11,700 | 9,400 | 11,700 |
| 2024-07-16 | 11,570 | 11,810 | 11,570 | 11,680 | 16,000 | 11,680 |
| 2024-07-12 | 11,440 | 11,800 | 11,440 | 11,560 | 22,800 | 11,560 |
| 2024-07-11 | 11,610 | 11,610 | 11,400 | 11,490 | 18,100 | 11,490 |
| 2024-07-10 | 11,410 | 11,520 | 11,320 | 11,520 | 16,300 | 11,520 |
| 2024-07-09 | 11,460 | 11,530 | 11,300 | 11,490 | 14,700 | 11,490 |
| 2024-07-08 | 11,540 | 11,560 | 11,400 | 11,430 | 13,000 | 11,430 |
| 2024-07-05 | 11,860 | 11,860 | 11,610 | 11,610 | 9,900 | 11,610 |
| 2024-07-04 | 11,800 | 11,850 | 11,730 | 11,810 | 13,100 | 11,810 |
| 2024-07-03 | 11,660 | 11,980 | 11,620 | 11,760 | 16,400 | 11,760 |
| 2024-07-02 | 11,830 | 11,900 | 11,660 | 11,750 | 21,000 | 11,750 |
| 2024-07-01 | 11,990 | 12,040 | 11,820 | 11,860 | 12,900 | 11,860 |
| 2024-06-28 | 12,170 | 12,170 | 11,900 | 11,920 | 18,800 | 11,920 |
| 2024-06-27 | 12,170 | 12,250 | 12,110 | 12,190 | 13,400 | 12,190 |
| 2024-06-26 | 12,300 | 12,350 | 12,160 | 12,220 | 20,400 | 12,220 |
| 2024-06-25 | 12,190 | 12,330 | 12,160 | 12,330 | 16,900 | 12,330 |
| 2024-06-24 | 12,010 | 12,230 | 11,930 | 12,190 | 20,800 | 12,190 |
| 2024-06-21 | 12,290 | 12,290 | 12,060 | 12,120 | 37,900 | 12,120 |
| 2024-06-20 | 12,530 | 12,650 | 12,180 | 12,320 | 41,000 | 12,320 |
| 2024-06-19 | 12,490 | 12,700 | 12,380 | 12,440 | 25,100 | 12,440 |
| 2024-06-18 | 12,190 | 12,510 | 12,140 | 12,500 | 47,300 | 12,500 |
| 2024-06-17 | 12,000 | 12,230 | 11,820 | 12,130 | 92,600 | 12,130 |
| 2024-06-14 | 10,400 | 12,190 | 10,360 | 12,100 | 205,400 | 12,100 |
| 2024-06-13 | 10,530 | 10,590 | 10,320 | 10,350 | 28,600 | 10,350 |
| 2024-06-12 | 11,040 | 11,040 | 10,550 | 10,580 | 30,400 | 10,580 |
| 2024-06-11 | 10,970 | 11,100 | 10,930 | 10,940 | 15,100 | 10,940 |
| 2024-06-10 | 10,790 | 10,980 | 10,740 | 10,980 | 18,000 | 10,980 |
| 2024-06-07 | 10,750 | 10,830 | 10,730 | 10,780 | 10,600 | 10,780 |
| 2024-06-06 | 10,740 | 10,820 | 10,670 | 10,740 | 9,000 | 10,740 |
| 2024-06-05 | 10,730 | 10,860 | 10,730 | 10,790 | 12,700 | 10,790 |
| 2024-06-04 | 10,690 | 10,830 | 10,690 | 10,720 | 14,700 | 10,720 |
| 2024-06-03 | 10,900 | 10,930 | 10,760 | 10,780 | 9,700 | 10,780 |
| 2024-05-31 | 10,720 | 10,920 | 10,720 | 10,860 | 25,700 | 10,860 |
| 2024-05-30 | 10,530 | 10,790 | 10,530 | 10,790 | 18,300 | 10,790 |
| 2024-05-29 | 10,600 | 10,820 | 10,600 | 10,650 | 19,600 | 10,650 |
| 2024-05-28 | 10,610 | 10,820 | 10,610 | 10,690 | 16,200 | 10,690 |
| 2024-05-27 | 10,640 | 10,730 | 10,570 | 10,730 | 10,400 | 10,730 |
| 2024-05-24 | 10,410 | 10,690 | 10,410 | 10,600 | 16,500 | 10,600 |
| 2024-05-23 | 10,400 | 10,690 | 10,310 | 10,610 | 28,700 | 10,610 |
| 2024-05-22 | 10,770 | 10,800 | 10,520 | 10,520 | 16,500 | 10,520 |
| 2024-05-21 | 10,600 | 10,790 | 10,600 | 10,750 | 23,400 | 10,750 |
| 2024-05-20 | 10,690 | 10,800 | 10,600 | 10,620 | 25,000 | 10,620 |
| 2024-05-17 | 10,990 | 11,020 | 10,740 | 10,780 | 18,700 | 10,780 |
| 2024-05-16 | 10,960 | 11,130 | 10,810 | 11,070 | 37,300 | 11,070 |
| 2024-05-15 | 11,100 | 11,110 | 10,980 | 10,990 | 31,100 | 10,990 |
| 2024-05-14 | 11,220 | 11,330 | 11,110 | 11,250 | 22,500 | 11,250 |
| 2024-05-13 | 11,200 | 11,340 | 11,180 | 11,300 | 19,800 | 11,300 |
| 2024-05-10 | 10,940 | 11,180 | 10,940 | 11,170 | 23,700 | 11,170 |
| 2024-05-09 | 10,870 | 11,110 | 10,860 | 10,940 | 35,800 | 10,940 |
| 2024-05-08 | 11,080 | 11,110 | 10,890 | 10,890 | 35,400 | 10,890 |
| 2024-05-07 | 11,060 | 11,180 | 10,860 | 11,110 | 45,400 | 11,110 |
| 2024-05-02 | 10,870 | 11,130 | 10,860 | 11,010 | 58,700 | 11,010 |
| 2024-05-01 | 10,740 | 10,870 | 10,680 | 10,820 | 49,600 | 10,820 |
| 2024-04-30 | 10,500 | 10,830 | 10,410 | 10,820 | 107,000 | 10,820 |
| 2024-04-26 | 10,390 | 10,670 | 10,200 | 10,450 | 342,300 | 10,450 |
| 2024-04-25 | 11,120 | 11,260 | 10,630 | 10,670 | 645,400 | 10,670 |
| 2024-04-24 | 10,660 | 10,720 | 10,620 | 10,700 | 59,700 | 10,700 |
| 2024-04-23 | 10,580 | 10,720 | 10,530 | 10,700 | 68,400 | 10,700 |
| 2024-04-22 | 10,590 | 10,710 | 10,550 | 10,580 | 64,100 | 10,580 |
| 2024-04-19 | 10,480 | 10,510 | 10,130 | 10,380 | 88,600 | 10,380 |
| 2024-04-18 | 10,460 | 10,570 | 10,330 | 10,500 | 56,600 | 10,500 |
| 2024-04-17 | 10,800 | 10,860 | 10,450 | 10,450 | 62,400 | 10,450 |
| 2024-04-16 | 10,840 | 10,850 | 10,670 | 10,770 | 49,600 | 10,770 |
| 2024-04-15 | 10,680 | 10,860 | 10,570 | 10,850 | 60,100 | 10,850 |
| 2024-04-12 | 10,590 | 10,790 | 10,590 | 10,610 | 38,300 | 10,610 |
| 2024-04-11 | 10,470 | 10,600 | 10,460 | 10,560 | 41,400 | 10,560 |
| 2024-04-10 | 10,380 | 10,610 | 10,380 | 10,560 | 58,200 | 10,560 |
| 2024-04-09 | 10,310 | 10,380 | 10,260 | 10,340 | 41,900 | 10,340 |
| 2024-04-08 | 10,340 | 10,350 | 10,220 | 10,330 | 41,900 | 10,330 |
| 2024-04-05 | 10,300 | 10,400 | 10,240 | 10,350 | 37,900 | 10,350 |
| 2024-04-04 | 10,270 | 10,410 | 10,210 | 10,380 | 38,400 | 10,380 |
| 2024-04-03 | 10,180 | 10,260 | 10,120 | 10,220 | 36,800 | 10,220 |
| 2024-04-02 | 10,330 | 10,330 | 10,150 | 10,180 | 54,800 | 10,180 |
| 2024-04-01 | 10,430 | 10,570 | 10,320 | 10,350 | 59,300 | 10,350 |
| 2024-03-29 | 10,530 | 10,610 | 10,420 | 10,480 | 63,600 | 10,480 |
| 2024-03-28 | 10,460 | 10,740 | 10,450 | 10,530 | 71,200 | 10,530 |
| 2024-03-27 | 10,260 | 10,470 | 10,230 | 10,400 | 34,900 | 10,400 |
| 2024-03-26 | 10,080 | 10,260 | 10,080 | 10,230 | 30,100 | 10,230 |
| 2024-03-25 | 10,000 | 10,110 | 9,890 | 10,060 | 35,300 | 10,060 |
| 2024-03-22 | 9,720 | 9,980 | 9,690 | 9,960 | 34,000 | 9,960 |
| 2024-03-21 | 9,650 | 9,740 | 9,590 | 9,630 | 27,000 | 9,630 |
| 2024-03-19 | 9,570 | 9,570 | 9,410 | 9,560 | 19,700 | 9,560 |
| 2024-03-18 | 9,530 | 9,580 | 9,480 | 9,480 | 22,200 | 9,480 |
| 2024-03-15 | 9,480 | 9,570 | 9,390 | 9,530 | 22,500 | 9,530 |
| 2024-03-14 | 9,580 | 9,650 | 9,440 | 9,480 | 41,900 | 9,480 |
| 2024-03-13 | 9,400 | 9,540 | 9,250 | 9,280 | 20,700 | 9,280 |
| 2024-03-12 | 9,390 | 9,440 | 9,250 | 9,440 | 22,700 | 9,440 |
| 2024-03-11 | 9,270 | 9,390 | 9,260 | 9,390 | 16,000 | 9,390 |
| 2024-03-08 | 9,380 | 9,480 | 9,260 | 9,380 | 27,300 | 9,380 |
| 2024-03-07 | 9,490 | 9,540 | 9,420 | 9,450 | 13,100 | 9,450 |
| 2024-03-06 | 9,420 | 9,560 | 9,420 | 9,490 | 15,400 | 9,490 |
| 2024-03-05 | 9,420 | 9,500 | 9,400 | 9,500 | 12,900 | 9,500 |
| 2024-03-04 | 9,510 | 9,610 | 9,460 | 9,460 | 11,300 | 9,460 |
| 2024-03-01 | 9,510 | 9,560 | 9,410 | 9,510 | 11,400 | 9,510 |
| 2024-02-29 | 9,600 | 9,660 | 9,480 | 9,510 | 20,700 | 9,510 |
| 2024-02-28 | 9,540 | 9,670 | 9,540 | 9,660 | 11,000 | 9,660 |
| 2024-02-27 | 9,480 | 9,740 | 9,450 | 9,640 | 20,300 | 9,640 |
| 2024-02-26 | 9,760 | 9,790 | 9,560 | 9,590 | 18,600 | 9,590 |
| 2024-02-22 | 9,640 | 9,820 | 9,640 | 9,800 | 21,100 | 9,800 |
| 2024-02-21 | 9,570 | 9,640 | 9,570 | 9,600 | 18,200 | 9,600 |
| 2024-02-20 | 9,580 | 9,650 | 9,580 | 9,590 | 9,000 | 9,590 |
| 2024-02-19 | 9,620 | 9,670 | 9,580 | 9,600 | 6,400 | 9,600 |
| 2024-02-16 | 9,580 | 9,660 | 9,550 | 9,620 | 22,700 | 9,620 |
| 2024-02-15 | 9,460 | 9,520 | 9,330 | 9,520 | 23,300 | 9,520 |
| 2024-02-14 | 9,580 | 9,610 | 9,440 | 9,470 | 18,700 | 9,470 |
| 2024-02-13 | 9,590 | 9,650 | 9,520 | 9,620 | 17,500 | 9,620 |
| 2024-02-09 | 9,620 | 9,630 | 9,460 | 9,480 | 19,500 | 9,480 |
| 2024-02-08 | 9,520 | 9,620 | 9,440 | 9,600 | 17,700 | 9,600 |
| 2024-02-07 | 9,410 | 9,560 | 9,410 | 9,560 | 12,300 | 9,560 |
| 2024-02-06 | 9,580 | 9,580 | 9,430 | 9,510 | 17,400 | 9,510 |
| 2024-02-05 | 9,640 | 9,660 | 9,550 | 9,610 | 19,300 | 9,610 |
| 2024-02-02 | 9,500 | 9,590 | 9,490 | 9,560 | 14,300 | 9,560 |
| 2024-02-01 | 9,440 | 9,540 | 9,390 | 9,490 | 18,500 | 9,490 |
| 2024-01-31 | 9,560 | 9,600 | 9,350 | 9,490 | 32,300 | 9,490 |
| 2024-01-30 | 9,450 | 9,550 | 9,410 | 9,500 | 130,200 | 9,500 |
| 2024-01-29 | 9,340 | 9,430 | 9,270 | 9,420 | 29,200 | 9,420 |
| 2024-01-26 | 9,290 | 9,370 | 9,230 | 9,350 | 23,500 | 9,350 |
| 2024-01-25 | 9,230 | 9,380 | 9,230 | 9,300 | 29,100 | 9,300 |
| 2024-01-24 | 9,520 | 9,520 | 9,230 | 9,230 | 23,000 | 9,230 |
| 2024-01-23 | 9,470 | 9,600 | 9,470 | 9,500 | 22,500 | 9,500 |
| 2024-01-22 | 9,330 | 9,480 | 9,330 | 9,470 | 25,800 | 9,470 |
| 2024-01-19 | 9,400 | 9,470 | 9,250 | 9,320 | 25,200 | 9,320 |
| 2024-01-18 | 9,470 | 9,490 | 9,340 | 9,430 | 19,900 | 9,430 |
| 2024-01-17 | 9,340 | 9,510 | 9,310 | 9,420 | 43,900 | 9,420 |
| 2024-01-16 | 9,340 | 9,410 | 9,280 | 9,290 | 27,400 | 9,290 |
| 2024-01-15 | 9,090 | 9,340 | 9,090 | 9,300 | 31,800 | 9,300 |
| 2024-01-12 | 9,000 | 9,130 | 8,960 | 9,080 | 46,900 | 9,080 |
| 2024-01-11 | 8,950 | 9,070 | 8,930 | 9,050 | 36,900 | 9,050 |
| 2024-01-10 | 9,080 | 9,080 | 8,900 | 8,900 | 39,000 | 8,900 |
| 2024-01-09 | 9,060 | 9,160 | 8,950 | 9,080 | 41,900 | 9,080 |
| 2024-01-05 | 9,010 | 9,120 | 9,010 | 9,090 | 28,600 | 9,090 |
| 2024-01-04 | 9,160 | 9,160 | 8,970 | 9,030 | 29,400 | 9,030 |
分割・併合履歴 ： [2004-06-25]1株→2株 [1997-06-25]1株→1.2株
