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
2020/10/01 - - - - -
2020/09/30 8,020.0 8,020.0 7,760.0 7,770.0 30,800
2020/09/29 8,070.0 8,070.0 7,850.0 7,950.0 26,100
2020/09/28 7,940.0 8,060.0 7,910.0 8,050.0 38,500
2020/09/25 7,890.0 8,020.0 7,820.0 7,940.0 41,200
2020/09/24 7,890.0 7,890.0 7,820.0 7,870.0 15,400
2020/09/23 7,830.0 7,880.0 7,780.0 7,830.0 26,500
2020/09/18 7,970.0 7,980.0 7,850.0 7,850.0 34,600
2020/09/17 8,010.0 8,030.0 7,840.0 7,920.0 41,100
2020/09/16 8,050.0 8,180.0 7,950.0 7,980.0 35,700
2020/09/15 7,900.0 8,090.0 7,810.0 8,010.0 46,100
2020/09/14 7,840.0 7,880.0 7,700.0 7,800.0 41,600
2020/09/11 7,340.0 7,770.0 7,340.0 7,770.0 110,300
2020/09/10 7,040.0 7,090.0 6,950.0 7,040.0 35,500
2020/09/09 7,090.0 7,110.0 7,030.0 7,040.0 39,300
2020/09/08 7,020.0 7,110.0 7,020.0 7,110.0 18,900
2020/09/07 7,000.0 7,040.0 7,000.0 7,020.0 11,600
2020/09/04 7,000.0 7,040.0 7,000.0 7,040.0 15,700
2020/09/03 7,050.0 7,110.0 6,990.0 7,000.0 11,400
2020/09/02 6,970.0 7,030.0 6,960.0 7,030.0 16,300
2020/09/01 6,880.0 6,950.0 6,860.0 6,910.0 16,600
2020/08/31 6,850.0 7,000.0 6,820.0 6,900.0 36,800
2020/08/28 6,670.0 6,880.0 6,670.0 6,750.0 33,000
2020/08/27 6,580.0 6,700.0 6,550.0 6,660.0 34,400
2020/08/26 6,610.0 6,620.0 6,500.0 6,580.0 42,300
2020/08/25 6,750.0 6,750.0 6,610.0 6,680.0 18,500
2020/08/24 6,690.0 6,710.0 6,620.0 6,620.0 14,000
2020/08/21 6,640.0 6,720.0 6,640.0 6,690.0 13,800
2020/08/20 6,630.0 6,690.0 6,610.0 6,610.0 23,600
2020/08/19 6,650.0 6,760.0 6,650.0 6,660.0 13,800
2020/08/18 6,690.0 6,750.0 6,670.0 6,700.0 19,100
2020/08/17 6,710.0 6,760.0 6,620.0 6,680.0 32,600
2020/08/14 6,880.0 6,880.0 6,780.0 6,790.0 21,400
2020/08/13 6,830.0 6,890.0 6,800.0 6,880.0 37,600
2020/08/12 6,690.0 6,810.0 6,650.0 6,780.0 38,900
2020/08/11 6,550.0 6,700.0 6,550.0 6,680.0 32,400
2020/08/07 6,630.0 6,630.0 6,530.0 6,550.0 22,300
2020/08/06 6,690.0 6,740.0 6,630.0 6,630.0 14,700
2020/08/05 6,760.0 6,760.0 6,640.0 6,680.0 43,000
2020/08/04 6,800.0 6,850.0 6,770.0 6,810.0 10,500
2020/08/03 6,730.0 6,750.0 6,650.0 6,700.0 20,000
2020/07/31 6,930.0 6,960.0 6,720.0 6,720.0 31,800
2020/07/30 7,090.0 7,090.0 6,940.0 6,970.0 25,300
2020/07/29 7,090.0 7,120.0 7,040.0 7,050.0 19,700
2020/07/28 7,130.0 7,130.0 7,050.0 7,100.0 14,100
2020/07/27 7,020.0 7,150.0 6,990.0 7,130.0 24,700
2020/07/22 7,200.0 7,200.0 7,110.0 7,110.0 15,000
2020/07/21 7,120.0 7,140.0 7,070.0 7,120.0 20,900
2020/07/20 7,220.0 7,220.0 7,070.0 7,150.0 16,500
2020/07/17 7,170.0 7,170.0 7,060.0 7,100.0 18,300