誠建設工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 597 | 605 | 597 | 604 | - | - | 3,500 |
| 2024/11/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/19 | 583 | 597 | 578 | 597 | +15 | +2.6% | 3,800 |
| 2024/11/18 | 603 | 605 | 578 | 582 | -23 | -3.8% | 7,600 |
| 2024/11/15 | 605 | 606 | 605 | 605 | - | - | 700 |
| 2024/11/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/13 | 610 | 614 | 605 | 605 | -3 | -0.5% | 1,300 |
| 2024/11/12 | 598 | 608 | 598 | 608 | +10 | +1.7% | 400 |
| 2024/11/11 | 600 | 605 | 598 | 598 | -10 | -1.6% | 6,600 |
| 2024/11/08 | 636 | 636 | 602 | 608 | -28 | -4.4% | 6,800 |
| 2024/11/07 | 612 | 636 | 612 | 636 | +25 | +4.1% | 3,800 |
| 2024/11/06 | 611 | 611 | 600 | 611 | ±0 | ±0% | 4,600 |
| 2024/11/05 | 615 | 616 | 611 | 611 | -14 | -2.2% | 4,100 |
| 2024/11/01 | 622 | 625 | 622 | 625 | +3 | +0.5% | 300 |
| 2024/10/31 | 628 | 628 | 621 | 622 | -6 | -1% | 500 |
| 2024/10/30 | 624 | 628 | 624 | 628 | +4 | +0.6% | 900 |
| 2024/10/29 | 624 | 624 | 624 | 624 | +3 | +0.5% | 1,000 |
| 2024/10/28 | 618 | 621 | 618 | 621 | ±0 | ±0% | 800 |
| 2024/10/25 | 622 | 622 | 620 | 621 | -2 | -0.3% | 800 |
| 2024/10/24 | 628 | 629 | 623 | 623 | +1 | +0.2% | 2,900 |
| 2024/10/23 | 621 | 622 | 621 | 622 | +2 | +0.3% | 800 |
| 2024/10/22 | 614 | 620 | 614 | 620 | +9 | +1.5% | 2,100 |
| 2024/10/21 | 610 | 613 | 610 | 611 | ±0 | ±0% | 1,400 |
| 2024/10/18 | 623 | 625 | 611 | 611 | -10 | -1.6% | 6,700 |
| 2024/10/17 | 624 | 624 | 616 | 621 | -3 | -0.5% | 4,000 |
| 2024/10/16 | 623 | 626 | 622 | 624 | +1 | +0.2% | 5,500 |
| 2024/10/15 | 632 | 636 | 621 | 623 | -14 | -2.2% | 10,700 |
| 2024/10/11 | 640 | 640 | 637 | 637 | -3 | -0.5% | 3,600 |
| 2024/10/10 | 650 | 651 | 640 | 640 | -10 | -1.5% | 4,200 |
| 2024/10/09 | 654 | 656 | 640 | 650 | -7 | -1.1% | 3,900 |
| 2024/10/08 | 656 | 658 | 637 | 657 | +1 | +0.2% | 10,400 |
| 2024/10/07 | 659 | 670 | 651 | 656 | -2 | -0.3% | 8,800 |
| 2024/10/04 | 659 | 659 | 658 | 658 | ±0 | ±0% | 800 |
| 2024/10/03 | 655 | 660 | 654 | 658 | +6 | +0.9% | 3,300 |
| 2024/10/02 | 662 | 664 | 652 | 652 | -13 | -2% | 4,200 |
| 2024/10/01 | 675 | 675 | 665 | 665 | ±0 | ±0% | 2,600 |
| 2024/09/30 | 672 | 681 | 650 | 665 | -19 | -2.8% | 27,000 |
| 2024/09/27 | 698 | 698 | 684 | 684 | -1 | -0.1% | 8,700 |
| 2024/09/26 | 688 | 700 | 681 | 685 | -3 | -0.4% | 14,300 |
| 2024/09/25 | 688 | 691 | 680 | 688 | +1 | +0.1% | 13,900 |
| 2024/09/24 | 715 | 717 | 682 | 687 | -26 | -3.6% | 54,800 |
| 2024/09/20 | 707 | 730 | 705 | 713 | -142 | -16.6% | 306,000 |
| 2024/09/19 | 855 | 855 | 855 | 855 | ±0 | ±0% | 200 |
| 2024/09/18 | 855 | 855 | 855 | 855 | - | - | 400 |
| 2024/09/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/13 | 852 | 856 | 852 | 856 | +1 | +0.1% | 700 |
| 2024/09/12 | 855 | 855 | 855 | 855 | +5 | +0.6% | 500 |
| 2024/09/11 | 855 | 855 | 850 | 850 | -5 | -0.6% | 600 |
| 2024/09/10 | 850 | 860 | 849 | 855 | -19 | -2.2% | 4,100 |
| 2024/09/09 | 874 | 874 | 874 | 874 | +4 | +0.5% | 400 |
1～
50
件表示中 / 3585件
類似銘柄と比較する
現在ご覧いただいている「誠建設」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
