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 |
|---|---|---|---|---|---|---|---|
| 2025/03/25 | 659 | 659 | 650 | 652 | -7 | -1.1% | 2,300 |
| 2025/03/24 | 657 | 660 | 652 | 659 | ±0 | ±0% | 1,100 |
| 2025/03/21 | 657 | 661 | 650 | 659 | +1 | +0.2% | 7,600 |
| 2025/03/19 | 647 | 658 | 647 | 658 | -1 | -0.2% | 5,400 |
| 2025/03/18 | 660 | 661 | 653 | 659 | +3 | +0.5% | 3,600 |
| 2025/03/17 | 650 | 656 | 650 | 656 | +1 | +0.2% | 700 |
| 2025/03/14 | 656 | 657 | 655 | 655 | -1 | -0.2% | 1,400 |
| 2025/03/13 | 656 | 656 | 656 | 656 | ±0 | ±0% | 300 |
| 2025/03/12 | 652 | 656 | 652 | 656 | +4 | +0.6% | 200 |
| 2025/03/11 | 659 | 659 | 649 | 652 | -9 | -1.4% | 1,700 |
| 2025/03/10 | 659 | 661 | 658 | 661 | +2 | +0.3% | 800 |
| 2025/03/07 | 659 | 659 | 659 | 659 | ±0 | ±0% | 600 |
| 2025/03/06 | 665 | 665 | 659 | 659 | +1 | +0.2% | 900 |
| 2025/03/05 | 661 | 664 | 656 | 658 | -7 | -1.1% | 2,400 |
| 2025/03/04 | 649 | 668 | 649 | 665 | +15 | +2.3% | 2,700 |
| 2025/03/03 | 660 | 660 | 649 | 650 | -3 | -0.5% | 1,700 |
| 2025/02/28 | 655 | 655 | 646 | 653 | +1 | +0.2% | 600 |
| 2025/02/27 | 652 | 652 | 652 | 652 | +10 | +1.6% | 200 |
| 2025/02/26 | 649 | 649 | 642 | 642 | -4 | -0.6% | 700 |
| 2025/02/25 | 650 | 655 | 646 | 646 | -11 | -1.7% | 3,900 |
| 2025/02/21 | 657 | 657 | 657 | 657 | - | - | 400 |
| 2025/02/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/19 | 660 | 661 | 660 | 661 | +2 | +0.3% | 5,400 |
| 2025/02/18 | 657 | 659 | 648 | 659 | +6 | +0.9% | 2,800 |
| 2025/02/17 | 653 | 666 | 644 | 653 | -20 | -3% | 9,800 |
| 2025/02/14 | 670 | 677 | 670 | 673 | -7 | -1% | 3,700 |
| 2025/02/13 | 662 | 680 | 662 | 680 | +13 | +1.9% | 4,300 |
| 2025/02/12 | 666 | 667 | 658 | 667 | -1 | -0.1% | 2,300 |
| 2025/02/10 | 661 | 669 | 661 | 668 | +7 | +1.1% | 2,900 |
| 2025/02/07 | 659 | 661 | 659 | 661 | +3 | +0.5% | 2,100 |
| 2025/02/06 | 660 | 660 | 656 | 658 | -2 | -0.3% | 1,600 |
| 2025/02/05 | 655 | 660 | 650 | 660 | +2 | +0.3% | 1,400 |
| 2025/02/04 | 642 | 660 | 642 | 658 | +8 | +1.2% | 2,400 |
| 2025/02/03 | 647 | 650 | 647 | 650 | ±0 | ±0% | 600 |
| 2025/01/31 | 658 | 659 | 650 | 650 | -9 | -1.4% | 1,100 |
| 2025/01/30 | 650 | 659 | 650 | 659 | - | - | 900 |
| 2025/01/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/28 | 647 | 655 | 644 | 650 | -4 | -0.6% | 2,000 |
| 2025/01/27 | 654 | 654 | 654 | 654 | +5 | +0.8% | 200 |
| 2025/01/24 | 641 | 649 | 641 | 649 | +8 | +1.2% | 700 |
| 2025/01/23 | 641 | 660 | 641 | 641 | ±0 | ±0% | 9,600 |
| 2025/01/22 | 640 | 645 | 636 | 641 | +6 | +0.9% | 1,800 |
| 2025/01/21 | 621 | 635 | 621 | 635 | +15 | +2.4% | 2,900 |
| 2025/01/20 | 619 | 620 | 619 | 620 | +1 | +0.2% | 3,400 |
| 2025/01/17 | 618 | 619 | 618 | 619 | +2 | +0.3% | 500 |
| 2025/01/16 | 630 | 630 | 617 | 617 | -10 | -1.6% | 300 |
| 2025/01/15 | 622 | 640 | 622 | 627 | +5 | +0.8% | 1,900 |
| 2025/01/14 | 622 | 622 | 622 | 622 | -3 | -0.5% | 200 |
| 2025/01/10 | 623 | 625 | 620 | 625 | +9 | +1.5% | 1,000 |
| 2025/01/09 | 616 | 616 | 615 | 616 | ±0 | ±0% | 700 |
51～
100
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
