東建コーポレーション(1766) 東証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
2020/10/30 8,000.0 8,000.0 7,830.0 7,850.0 15,100
2020/10/29 7,920.0 8,040.0 7,920.0 7,970.0 15,000
2020/10/28 7,920.0 8,070.0 7,890.0 8,060.0 17,000
2020/10/27 7,900.0 7,980.0 7,810.0 7,980.0 12,600
2020/10/26 7,850.0 7,910.0 7,820.0 7,890.0 7,500
2020/10/23 7,950.0 7,950.0 7,820.0 7,850.0 24,000
2020/10/22 8,100.0 8,100.0 7,960.0 7,970.0 20,600
2020/10/21 8,170.0 8,290.0 8,160.0 8,160.0 17,400
2020/10/20 8,070.0 8,250.0 8,070.0 8,250.0 19,700
2020/10/19 7,980.0 8,090.0 7,970.0 8,060.0 24,700
2020/10/16 7,980.0 7,980.0 7,890.0 7,890.0 20,000
2020/10/15 7,980.0 7,980.0 7,830.0 7,900.0 13,600
2020/10/14 7,890.0 7,930.0 7,830.0 7,880.0 13,600
2020/10/13 8,000.0 8,000.0 7,890.0 7,920.0 11,300
2020/10/12 7,900.0 7,960.0 7,870.0 7,940.0 11,400
2020/10/09 7,950.0 7,950.0 7,860.0 7,940.0 11,900
2020/10/08 7,910.0 7,960.0 7,900.0 7,910.0 11,500
2020/10/07 7,900.0 7,960.0 7,850.0 7,910.0 16,100
2020/10/06 8,030.0 8,030.0 7,900.0 7,940.0 19,600
2020/10/05 7,960.0 8,010.0 7,840.0 8,000.0 16,500
2020/10/02 7,920.0 8,010.0 7,750.0 7,810.0 43,700
2020/10/01 7,770.0 7,770.0 7,770.0 7,770.0 -
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