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 |
|---|---|---|---|---|---|---|---|
| 2021/12/14 | 617 | 617 | 612 | 612 | -5 | -0.8% | 700 |
| 2021/12/13 | 615 | 619 | 612 | 617 | +2 | +0.3% | 3,500 |
| 2021/12/10 | 612 | 615 | 612 | 615 | +2 | +0.3% | 300 |
| 2021/12/09 | 612 | 613 | 612 | 613 | +1 | +0.2% | 800 |
| 2021/12/08 | 613 | 613 | 612 | 612 | -2 | -0.3% | 300 |
| 2021/12/07 | 615 | 615 | 605 | 614 | +14 | +2.3% | 1,000 |
| 2021/12/06 | 598 | 600 | 598 | 600 | +3 | +0.5% | 2,800 |
| 2021/12/03 | 588 | 597 | 588 | 597 | - | - | 300 |
| 2021/12/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/01 | 589 | 604 | 589 | 598 | +3 | +0.5% | 700 |
| 2021/11/30 | 595 | 595 | 594 | 595 | -10 | -1.7% | 9,000 |
| 2021/11/29 | 616 | 616 | 595 | 605 | -11 | -1.8% | 3,900 |
| 2021/11/26 | 618 | 622 | 616 | 616 | - | - | 4,600 |
| 2021/11/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/11/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/11/22 | 627 | 627 | 627 | 627 | - | - | 100 |
| 2021/11/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/11/18 | 632 | 632 | 632 | 632 | - | - | 200 |
| 2021/11/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/11/16 | 632 | 632 | 631 | 631 | - | - | 700 |
| 2021/11/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/11/12 | 626 | 626 | 626 | 626 | -17 | -2.6% | 100 |
| 2021/11/11 | 643 | 643 | 643 | 643 | +8 | +1.3% | 100 |
| 2021/11/10 | 633 | 635 | 633 | 635 | - | - | 900 |
| 2021/11/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/11/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/11/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/11/04 | 632 | 632 | 632 | 632 | +2 | +0.3% | 100 |
| 2021/11/02 | 630 | 630 | 630 | 630 | ±0 | ±0% | 600 |
| 2021/11/01 | 626 | 630 | 625 | 630 | +4 | +0.6% | 800 |
| 2021/10/29 | 625 | 626 | 625 | 626 | - | - | 500 |
| 2021/10/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/27 | 626 | 626 | 626 | 626 | - | - | 300 |
| 2021/10/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/22 | 633 | 633 | 633 | 633 | +1 | +0.2% | 200 |
| 2021/10/21 | 632 | 632 | 632 | 632 | -10 | -1.6% | 400 |
| 2021/10/20 | 640 | 642 | 640 | 642 | +4 | +0.6% | 700 |
| 2021/10/19 | 640 | 640 | 638 | 638 | - | - | 1,800 |
| 2021/10/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/15 | 635 | 638 | 635 | 638 | +3 | +0.5% | 200 |
| 2021/10/14 | 634 | 635 | 634 | 635 | +6 | +1% | 600 |
| 2021/10/13 | 628 | 640 | 624 | 629 | +8 | +1.3% | 1,800 |
| 2021/10/12 | 630 | 630 | 621 | 621 | +1 | +0.2% | 200 |
| 2021/10/11 | 621 | 621 | 620 | 620 | -9 | -1.4% | 1,100 |
| 2021/10/08 | 631 | 631 | 629 | 629 | +12 | +1.9% | 300 |
| 2021/10/07 | 622 | 623 | 617 | 617 | -5 | -0.8% | 1,400 |
| 2021/10/06 | 648 | 648 | 616 | 622 | -10 | -1.6% | 3,400 |
| 2021/10/05 | 620 | 632 | 620 | 632 | +13 | +2.1% | 1,700 |
| 2021/10/04 | 628 | 630 | 619 | 619 | +1 | +0.2% | 3,000 |
851～
900
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
