1766 東建コーポレーション(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-24 | 13,000 | 13,790 | 13,000 | 13,390 | 325,500 | 13,390 |
| 2025-04-23 | 13,000 | 13,180 | 13,000 | 13,070 | 95,500 | 13,070 |
| 2025-04-22 | 13,000 | 13,070 | 12,870 | 13,020 | 64,000 | 13,020 |
| 2025-04-21 | 13,090 | 13,130 | 12,970 | 13,050 | 47,000 | 13,050 |
| 2025-04-18 | 13,000 | 13,090 | 12,920 | 13,080 | 68,200 | 13,080 |
| 2025-04-17 | 12,850 | 13,000 | 12,800 | 12,870 | 51,300 | 12,870 |
| 2025-04-16 | 12,980 | 12,980 | 12,840 | 12,850 | 42,400 | 12,850 |
| 2025-04-15 | 13,020 | 13,050 | 12,800 | 12,820 | 46,600 | 12,820 |
| 2025-04-14 | 12,900 | 13,020 | 12,820 | 12,930 | 36,500 | 12,930 |
| 2025-04-11 | 12,770 | 12,860 | 12,640 | 12,790 | 48,500 | 12,790 |
| 2025-04-10 | 12,980 | 13,010 | 12,700 | 12,880 | 62,000 | 12,880 |
| 2025-04-09 | 12,450 | 12,700 | 12,400 | 12,530 | 42,500 | 12,530 |
| 2025-04-08 | 12,360 | 12,810 | 12,360 | 12,580 | 68,100 | 12,580 |
| 2025-04-07 | 12,120 | 12,360 | 11,980 | 12,060 | 69,300 | 12,060 |
| 2025-04-04 | 12,470 | 12,730 | 12,370 | 12,630 | 92,900 | 12,630 |
| 2025-04-03 | 12,170 | 12,450 | 12,080 | 12,400 | 78,000 | 12,400 |
| 2025-04-02 | 12,730 | 12,780 | 12,520 | 12,630 | 63,800 | 12,630 |
| 2025-04-01 | 12,980 | 13,060 | 12,770 | 12,770 | 67,000 | 12,770 |
| 2025-03-31 | 13,070 | 13,110 | 12,780 | 12,900 | 65,000 | 12,900 |
| 2025-03-28 | 12,990 | 13,390 | 12,800 | 13,240 | 68,300 | 13,240 |
| 2025-03-27 | 12,860 | 12,990 | 12,790 | 12,990 | 24,700 | 12,990 |
| 2025-03-26 | 12,850 | 12,920 | 12,720 | 12,870 | 18,600 | 12,870 |
| 2025-03-25 | 12,800 | 12,850 | 12,660 | 12,850 | 12,400 | 12,850 |
| 2025-03-24 | 12,870 | 12,890 | 12,670 | 12,750 | 13,500 | 12,750 |
| 2025-03-21 | 12,670 | 12,800 | 12,670 | 12,740 | 22,200 | 12,740 |
| 2025-03-19 | 12,480 | 12,650 | 12,480 | 12,610 | 14,100 | 12,610 |
| 2025-03-18 | 12,460 | 12,660 | 12,450 | 12,560 | 20,100 | 12,560 |
| 2025-03-17 | 12,470 | 12,550 | 12,410 | 12,410 | 24,700 | 12,410 |
| 2025-03-14 | 12,280 | 12,280 | 11,890 | 12,200 | 43,200 | 12,200 |
| 2025-03-13 | 12,350 | 12,570 | 12,300 | 12,330 | 26,100 | 12,330 |
| 2025-03-12 | 12,600 | 12,680 | 12,350 | 12,350 | 30,200 | 12,350 |
| 2025-03-11 | 12,510 | 12,660 | 12,360 | 12,600 | 25,400 | 12,600 |
| 2025-03-10 | 12,840 | 12,960 | 12,670 | 12,770 | 15,300 | 12,770 |
| 2025-03-07 | 12,800 | 12,930 | 12,750 | 12,840 | 17,200 | 12,840 |
| 2025-03-06 | 12,810 | 12,960 | 12,770 | 12,960 | 13,300 | 12,960 |
| 2025-03-05 | 12,710 | 12,870 | 12,620 | 12,810 | 23,300 | 12,810 |
| 2025-03-04 | 12,700 | 12,900 | 12,650 | 12,780 | 16,400 | 12,780 |
| 2025-03-03 | 12,790 | 12,840 | 12,650 | 12,760 | 18,800 | 12,760 |
| 2025-02-28 | 12,720 | 12,720 | 12,520 | 12,590 | 24,200 | 12,590 |
| 2025-02-27 | 12,530 | 12,650 | 12,470 | 12,630 | 11,500 | 12,630 |
| 2025-02-26 | 12,610 | 12,610 | 12,340 | 12,460 | 21,200 | 12,460 |
| 2025-02-25 | 12,370 | 12,640 | 12,370 | 12,540 | 23,600 | 12,540 |
| 2025-02-21 | 12,440 | 12,540 | 12,410 | 12,510 | 17,100 | 12,510 |
| 2025-02-20 | 12,520 | 12,580 | 12,360 | 12,460 | 12,100 | 12,460 |
| 2025-02-19 | 12,470 | 12,630 | 12,470 | 12,560 | 9,300 | 12,560 |
| 2025-02-18 | 12,420 | 12,580 | 12,300 | 12,470 | 14,700 | 12,470 |
| 2025-02-17 | 12,690 | 12,770 | 12,470 | 12,490 | 15,800 | 12,490 |
| 2025-02-14 | 12,700 | 12,770 | 12,550 | 12,760 | 13,000 | 12,760 |
| 2025-02-13 | 12,630 | 12,700 | 12,580 | 12,700 | 10,200 | 12,700 |
| 2025-02-12 | 12,600 | 12,600 | 12,470 | 12,510 | 11,500 | 12,510 |
| 2025-02-10 | 12,460 | 12,540 | 12,370 | 12,490 | 11,900 | 12,490 |
| 2025-02-07 | 12,580 | 12,620 | 12,420 | 12,490 | 12,200 | 12,490 |
| 2025-02-06 | 12,360 | 12,520 | 12,360 | 12,510 | 14,300 | 12,510 |
| 2025-02-05 | 12,400 | 12,450 | 12,310 | 12,360 | 13,700 | 12,360 |
| 2025-02-04 | 12,430 | 12,500 | 12,330 | 12,390 | 20,200 | 12,390 |
| 2025-02-03 | 12,420 | 12,590 | 12,260 | 12,400 | 18,400 | 12,400 |
| 2025-01-31 | 12,600 | 12,600 | 12,450 | 12,460 | 20,300 | 12,460 |
| 2025-01-30 | 12,220 | 12,570 | 12,190 | 12,560 | 140,600 | 12,560 |
| 2025-01-29 | 12,420 | 12,420 | 12,210 | 12,330 | 21,800 | 12,330 |
| 2025-01-28 | 12,180 | 12,440 | 12,180 | 12,420 | 19,700 | 12,420 |
| 2025-01-27 | 12,230 | 12,270 | 12,100 | 12,180 | 10,800 | 12,180 |
| 2025-01-24 | 12,100 | 12,350 | 12,000 | 12,080 | 31,300 | 12,080 |
| 2025-01-23 | 12,090 | 12,090 | 11,860 | 11,960 | 17,000 | 11,960 |
| 2025-01-22 | 12,060 | 12,060 | 11,860 | 12,050 | 15,700 | 12,050 |
| 2025-01-21 | 11,910 | 12,000 | 11,850 | 11,920 | 15,700 | 11,920 |
| 2025-01-20 | 11,720 | 12,070 | 11,720 | 11,920 | 17,500 | 11,920 |
| 2025-01-17 | 11,750 | 11,790 | 11,620 | 11,720 | 20,400 | 11,720 |
| 2025-01-16 | 11,860 | 11,930 | 11,660 | 11,750 | 34,400 | 11,750 |
| 2025-01-15 | 11,790 | 11,920 | 11,710 | 11,870 | 26,600 | 11,870 |
| 2025-01-14 | 11,710 | 11,900 | 11,670 | 11,790 | 26,600 | 11,790 |
| 2025-01-10 | 11,810 | 11,860 | 11,690 | 11,710 | 14,600 | 11,710 |
| 2025-01-09 | 11,910 | 12,110 | 11,840 | 11,840 | 17,800 | 11,840 |
| 2025-01-08 | 11,930 | 12,150 | 11,880 | 11,910 | 24,300 | 11,910 |
| 2025-01-07 | 12,300 | 12,300 | 12,060 | 12,100 | 22,900 | 12,100 |
| 2025-01-06 | 12,650 | 12,810 | 12,180 | 12,210 | 29,800 | 12,210 |
分割・併合履歴 ： [2004-06-25]1株→2株 [1997-06-25]1株→1.2株