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 |
|---|---|---|---|---|---|---|---|
| 2021/10/04 | 628 | 630 | 619 | 619 | +1 | +0.2% | 3,000 |
| 2021/10/01 | 618 | 618 | 618 | 618 | -1 | -0.2% | 300 |
| 2021/09/30 | 622 | 622 | 619 | 619 | +4 | +0.7% | 700 |
| 2021/09/29 | 615 | 615 | 615 | 615 | -12 | -1.9% | 300 |
| 2021/09/28 | 624 | 627 | 624 | 627 | +3 | +0.5% | 500 |
| 2021/09/27 | 606 | 628 | 606 | 624 | +18 | +3% | 2,000 |
| 2021/09/24 | 606 | 606 | 606 | 606 | ±0 | ±0% | 300 |
| 2021/09/22 | 606 | 606 | 606 | 606 | +1 | +0.2% | 100 |
| 2021/09/21 | 605 | 605 | 605 | 605 | -4 | -0.7% | 300 |
| 2021/09/17 | 608 | 609 | 608 | 609 | +1 | +0.2% | 8,000 |
| 2021/09/16 | 608 | 608 | 608 | 608 | +3 | +0.5% | 100 |
| 2021/09/15 | 605 | 605 | 605 | 605 | +1 | +0.2% | 4,600 |
| 2021/09/14 | 604 | 604 | 604 | 604 | ±0 | ±0% | 300 |
| 2021/09/13 | 600 | 604 | 600 | 604 | +4 | +0.7% | 300 |
| 2021/09/10 | 595 | 600 | 595 | 600 | +6 | +1% | 600 |
| 2021/09/09 | 593 | 594 | 593 | 594 | +1 | +0.2% | 200 |
| 2021/09/08 | 593 | 593 | 593 | 593 | -7 | -1.2% | 200 |
| 2021/09/07 | 598 | 600 | 592 | 600 | +2 | +0.3% | 1,100 |
| 2021/09/06 | 591 | 598 | 591 | 598 | +10 | +1.7% | 1,400 |
| 2021/09/03 | 587 | 593 | 587 | 588 | +6 | +1% | 900 |
| 2021/09/02 | 582 | 582 | 582 | 582 | ±0 | ±0% | 200 |
| 2021/09/01 | 587 | 587 | 582 | 582 | - | - | 1,700 |
| 2021/08/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/30 | 582 | 582 | 581 | 582 | - | - | 900 |
| 2021/08/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/23 | 588 | 590 | 582 | 582 | -6 | -1% | 800 |
| 2021/08/20 | 588 | 588 | 588 | 588 | ±0 | ±0% | 100 |
| 2021/08/19 | 588 | 588 | 588 | 588 | ±0 | ±0% | 200 |
| 2021/08/18 | 588 | 588 | 588 | 588 | +1 | +0.2% | 200 |
| 2021/08/17 | 588 | 588 | 587 | 587 | -3 | -0.5% | 600 |
| 2021/08/16 | 590 | 590 | 590 | 590 | - | - | 900 |
| 2021/08/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/12 | 590 | 590 | 590 | 590 | ±0 | ±0% | 100 |
| 2021/08/11 | 590 | 590 | 590 | 590 | ±0 | ±0% | 200 |
| 2021/08/10 | 593 | 600 | 589 | 590 | +3 | +0.5% | 600 |
| 2021/08/06 | 593 | 593 | 587 | 587 | -8 | -1.3% | 300 |
| 2021/08/05 | 596 | 598 | 594 | 595 | - | - | 400 |
| 2021/08/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/02 | 596 | 596 | 593 | 593 | -3 | -0.5% | 1,600 |
| 2021/07/30 | 596 | 596 | 596 | 596 | -2 | -0.3% | 200 |
| 2021/07/29 | 598 | 598 | 598 | 598 | +4 | +0.7% | 100 |
| 2021/07/28 | 594 | 594 | 594 | 594 | - | - | 100 |
| 2021/07/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/26 | 596 | 598 | 593 | 593 | -2 | -0.3% | 1,500 |
| 2021/07/21 | 600 | 600 | 595 | 595 | -5 | -0.8% | 4,200 |
| 2021/07/20 | 600 | 600 | 600 | 600 | ±0 | ±0% | 1,000 |
951～
1000
件表示中 / 3766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
