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 |
|---|---|---|---|---|---|---|---|
| 2022/03/01 | 613 | 614 | 613 | 614 | - | - | 800 |
| 2022/02/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/22 | 602 | 604 | 602 | 604 | - | - | 400 |
| 2022/02/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/15 | 616 | 616 | 616 | 616 | - | - | 400 |
| 2022/02/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/10 | 620 | 624 | 619 | 620 | +9 | +1.5% | 10,900 |
| 2022/02/09 | 611 | 611 | 611 | 611 | -10 | -1.6% | 100 |
| 2022/02/08 | 615 | 621 | 615 | 621 | - | - | 200 |
| 2022/02/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/04 | 616 | 617 | 616 | 617 | +11 | +1.8% | 300 |
| 2022/02/03 | 613 | 613 | 606 | 606 | -5 | -0.8% | 600 |
| 2022/02/02 | 612 | 612 | 611 | 611 | -10 | -1.6% | 400 |
| 2022/02/01 | 619 | 621 | 618 | 621 | +4 | +0.6% | 400 |
| 2022/01/31 | 617 | 617 | 617 | 617 | -1 | -0.2% | 200 |
| 2022/01/28 | 617 | 618 | 610 | 618 | -2 | -0.3% | 800 |
| 2022/01/27 | 583 | 620 | 575 | 620 | +10 | +1.6% | 8,800 |
| 2022/01/26 | 618 | 618 | 610 | 610 | -8 | -1.3% | 500 |
| 2022/01/25 | 618 | 618 | 616 | 618 | +2 | +0.3% | 1,000 |
| 2022/01/24 | 616 | 616 | 616 | 616 | +6 | +1% | 200 |
| 2022/01/21 | 599 | 610 | 586 | 610 | +1 | +0.2% | 1,900 |
| 2022/01/20 | 610 | 610 | 609 | 609 | -9 | -1.5% | 800 |
| 2022/01/19 | 609 | 618 | 609 | 618 | +8 | +1.3% | 300 |
| 2022/01/18 | 610 | 610 | 610 | 610 | ±0 | ±0% | 100 |
| 2022/01/17 | 602 | 610 | 602 | 610 | - | - | 900 |
| 2022/01/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/13 | 618 | 618 | 617 | 617 | -1 | -0.2% | 900 |
| 2022/01/12 | 606 | 618 | 606 | 618 | +14 | +2.3% | 300 |
| 2022/01/11 | 604 | 604 | 604 | 604 | -8 | -1.3% | 100 |
| 2022/01/07 | 611 | 612 | 611 | 612 | +8 | +1.3% | 300 |
| 2022/01/06 | 606 | 606 | 600 | 604 | - | - | 500 |
| 2022/01/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/04 | 616 | 616 | 616 | 616 | +1 | +0.2% | 1,000 |
| 2021/12/30 | 616 | 616 | 615 | 615 | +7 | +1.2% | 700 |
| 2021/12/29 | 610 | 610 | 608 | 608 | -2 | -0.3% | 900 |
| 2021/12/28 | 596 | 610 | 596 | 610 | +12 | +2% | 1,200 |
| 2021/12/27 | 597 | 608 | 597 | 598 | -3 | -0.5% | 1,100 |
| 2021/12/24 | 591 | 601 | 591 | 601 | +1 | +0.2% | 400 |
| 2021/12/23 | 600 | 600 | 600 | 600 | - | - | 800 |
| 2021/12/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/21 | 600 | 610 | 600 | 610 | +2 | +0.3% | 4,000 |
| 2021/12/20 | 608 | 608 | 608 | 608 | -2 | -0.3% | 100 |
| 2021/12/17 | 610 | 610 | 609 | 610 | +10 | +1.7% | 1,700 |
| 2021/12/16 | 605 | 605 | 600 | 600 | -15 | -2.4% | 1,000 |
| 2021/12/15 | 621 | 621 | 600 | 615 | +3 | +0.5% | 5,100 |
801～
850
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
