東建コーポレーション(1766) 1部 時系列データ売建可

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/02/17 8,180.0 8,350.0 8,150.0 8,240.0 32,700
2020/02/14 8,190.0 8,250.0 8,160.0 8,210.0 19,100
2020/02/13 8,100.0 8,250.0 8,070.0 8,220.0 28,000
2020/02/12 7,970.0 8,130.0 7,910.0 8,090.0 26,100
2020/02/10 7,780.0 7,910.0 7,770.0 7,900.0 14,000
2020/02/07 7,720.0 7,820.0 7,700.0 7,800.0 23,200
2020/02/06 7,610.0 7,770.0 7,610.0 7,710.0 36,400
2020/02/05 7,660.0 7,670.0 7,580.0 7,590.0 19,000
2020/02/04 7,540.0 7,630.0 7,530.0 7,630.0 15,500
2020/02/03 7,430.0 7,640.0 7,420.0 7,600.0 20,900
2020/01/31 7,550.0 7,590.0 7,490.0 7,580.0 15,200
2020/01/30 7,610.0 7,620.0 7,520.0 7,550.0 17,800
2020/01/29 7,620.0 7,670.0 7,610.0 7,630.0 15,000
2020/01/28 7,560.0 7,580.0 7,480.0 7,580.0 20,900
2020/01/27 7,470.0 7,550.0 7,440.0 7,530.0 16,300
2020/01/24 7,600.0 7,670.0 7,550.0 7,550.0 11,700
2020/01/23 7,670.0 7,730.0 7,620.0 7,670.0 28,400
2020/01/22 7,520.0 7,720.0 7,500.0 7,720.0 37,000
2020/01/21 7,410.0 7,510.0 7,410.0 7,500.0 20,100
2020/01/20 7,410.0 7,480.0 7,410.0 7,450.0 10,600
2020/01/17 7,420.0 7,480.0 7,420.0 7,480.0 15,400
2020/01/16 7,390.0 7,440.0 7,360.0 7,420.0 13,600
2020/01/15 7,540.0 7,540.0 7,400.0 7,430.0 20,800
2020/01/14 7,570.0 7,580.0 7,500.0 7,550.0 14,900
2020/01/10 7,510.0 7,580.0 7,480.0 7,530.0 20,000
2020/01/09 7,410.0 7,490.0 7,390.0 7,480.0 22,700
2020/01/08 7,420.0 7,420.0 7,330.0 7,350.0 30,900
2020/01/07 7,400.0 7,570.0 7,380.0 7,530.0 21,700
2020/01/06 7,330.0 7,400.0 7,310.0 7,340.0 19,400
2019/12/30 7,450.0 7,460.0 7,370.0 7,370.0 6,800
2019/12/27 7,470.0 7,480.0 7,450.0 7,460.0 9,200
2019/12/26 7,400.0 7,460.0 7,390.0 7,460.0 15,500
2019/12/25 7,380.0 7,420.0 7,360.0 7,400.0 10,600
2019/12/24 7,430.0 7,440.0 7,390.0 7,400.0 10,800
2019/12/23 7,490.0 7,530.0 7,430.0 7,430.0 17,300
2019/12/20 7,400.0 7,520.0 7,390.0 7,490.0 27,100
2019/12/19 7,340.0 7,420.0 7,330.0 7,420.0 13,000
2019/12/18 7,410.0 7,420.0 7,340.0 7,380.0 20,000
2019/12/17 7,380.0 7,420.0 7,350.0 7,410.0 14,700
2019/12/16 7,470.0 7,510.0 7,380.0 7,380.0 20,500
2019/12/13 7,380.0 7,450.0 7,330.0 7,420.0 53,400
2019/12/12 7,220.0 7,300.0 7,200.0 7,290.0 20,000
2019/12/11 7,270.0 7,290.0 7,230.0 7,250.0 18,400
2019/12/10 7,310.0 7,310.0 7,250.0 7,270.0 20,200
2019/12/09 7,330.0 7,340.0 7,260.0 7,260.0 14,500
2019/12/06 7,290.0 7,330.0 7,260.0 7,300.0 21,300
2019/12/05 7,260.0 7,310.0 7,240.0 7,250.0 15,300
2019/12/04 7,200.0 7,280.0 7,200.0 7,260.0 14,400
2019/12/03 7,230.0 7,250.0 7,200.0 7,210.0 15,000
2019/12/02 7,270.0 7,350.0 7,270.0 7,300.0 17,900