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 |
|---|---|---|---|---|---|---|---|
| 2025/06/06 | 630 | 635 | 630 | 630 | -6 | -0.9% | 800 |
| 2025/06/05 | 621 | 644 | 621 | 636 | +18 | +2.9% | 4,400 |
| 2025/06/04 | 618 | 619 | 618 | 618 | +1 | +0.2% | 2,100 |
| 2025/06/03 | 615 | 617 | 615 | 617 | +3 | +0.5% | 300 |
| 2025/06/02 | 618 | 618 | 613 | 614 | -6 | -1% | 2,700 |
| 2025/05/30 | 620 | 620 | 620 | 620 | +10 | +1.6% | 400 |
| 2025/05/29 | 605 | 610 | 605 | 610 | +2 | +0.3% | 1,000 |
| 2025/05/28 | 615 | 617 | 604 | 608 | -11 | -1.8% | 3,200 |
| 2025/05/27 | 616 | 619 | 615 | 619 | -2 | -0.3% | 700 |
| 2025/05/26 | 615 | 621 | 615 | 621 | ±0 | ±0% | 400 |
| 2025/05/23 | 617 | 621 | 617 | 621 | ±0 | ±0% | 1,000 |
| 2025/05/22 | 621 | 624 | 621 | 621 | +1 | +0.2% | 500 |
| 2025/05/21 | 620 | 623 | 620 | 620 | ±0 | ±0% | 1,300 |
| 2025/05/20 | 619 | 630 | 619 | 620 | +1 | +0.2% | 1,200 |
| 2025/05/19 | 615 | 647 | 614 | 619 | +7 | +1.1% | 15,100 |
| 2025/05/16 | 646 | 646 | 612 | 612 | -24 | -3.8% | 9,100 |
| 2025/05/15 | 636 | 636 | 636 | 636 | +5 | +0.8% | 100 |
| 2025/05/14 | 638 | 638 | 631 | 631 | -18 | -2.8% | 1,800 |
| 2025/05/13 | 644 | 650 | 638 | 649 | +12 | +1.9% | 500 |
| 2025/05/12 | 637 | 643 | 637 | 637 | +1 | +0.2% | 3,800 |
| 2025/05/09 | 636 | 636 | 636 | 636 | ±0 | ±0% | 100 |
| 2025/05/08 | 636 | 636 | 636 | 636 | -10 | -1.5% | 100 |
| 2025/05/07 | 633 | 646 | 633 | 646 | +6 | +0.9% | 500 |
| 2025/05/02 | 641 | 641 | 640 | 640 | -1 | -0.2% | 300 |
| 2025/05/01 | 651 | 651 | 641 | 641 | -10 | -1.5% | 300 |
| 2025/04/30 | 651 | 651 | 651 | 651 | ±0 | ±0% | 300 |
| 2025/04/28 | 638 | 651 | 638 | 651 | +3 | +0.5% | 1,800 |
| 2025/04/25 | 632 | 648 | 632 | 648 | +9 | +1.4% | 2,400 |
| 2025/04/24 | 625 | 640 | 625 | 639 | +10 | +1.6% | 1,400 |
| 2025/04/23 | 620 | 630 | 620 | 629 | +14 | +2.3% | 4,200 |
| 2025/04/22 | 610 | 616 | 610 | 615 | +8 | +1.3% | 800 |
| 2025/04/21 | 610 | 610 | 607 | 607 | -3 | -0.5% | 700 |
| 2025/04/18 | 608 | 610 | 605 | 610 | +1 | +0.2% | 1,600 |
| 2025/04/17 | 604 | 609 | 604 | 609 | +5 | +0.8% | 500 |
| 2025/04/16 | 611 | 614 | 604 | 604 | -27 | -4.3% | 13,800 |
| 2025/04/15 | 623 | 633 | 623 | 631 | +8 | +1.3% | 1,000 |
| 2025/04/14 | 637 | 735 | 623 | 623 | -20 | -3.1% | 120,400 |
| 2025/04/11 | 597 | 653 | 597 | 643 | +46 | +7.7% | 27,800 |
| 2025/04/10 | 580 | 600 | 580 | 597 | +36 | +6.4% | 1,000 |
| 2025/04/09 | 580 | 580 | 561 | 561 | -29 | -4.9% | 3,300 |
| 2025/04/08 | 570 | 592 | 570 | 590 | +32 | +5.7% | 2,100 |
| 2025/04/07 | 538 | 568 | 538 | 558 | -40 | -6.7% | 6,400 |
| 2025/04/04 | 623 | 623 | 587 | 598 | -25 | -4% | 3,900 |
| 2025/04/03 | 619 | 625 | 619 | 623 | -26 | -4% | 2,300 |
| 2025/04/02 | 641 | 690 | 641 | 649 | +17 | +2.7% | 15,100 |
| 2025/04/01 | 645 | 645 | 632 | 632 | -13 | -2% | 800 |
| 2025/03/31 | 623 | 645 | 623 | 645 | +2 | +0.3% | 1,900 |
| 2025/03/28 | 631 | 652 | 631 | 643 | -13 | -2% | 1,400 |
| 2025/03/27 | 646 | 660 | 646 | 656 | ±0 | ±0% | 1,800 |
| 2025/03/26 | 651 | 657 | 651 | 656 | +4 | +0.6% | 1,200 |
1～
50
件表示中 / 3715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
