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 |
|---|---|---|---|---|---|---|---|
| 2021/05/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/05/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/05/06 | 611 | 611 | 611 | 611 | +10 | +1.7% | 200 |
| 2021/04/30 | 618 | 618 | 597 | 601 | -23 | -3.7% | 2,500 |
| 2021/04/28 | 624 | 624 | 624 | 624 | - | - | 100 |
| 2021/04/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/22 | 634 | 634 | 625 | 627 | -8 | -1.3% | 2,700 |
| 2021/04/21 | 635 | 635 | 635 | 635 | -10 | -1.6% | 100 |
| 2021/04/20 | 645 | 645 | 645 | 645 | ±0 | ±0% | 100 |
| 2021/04/19 | 643 | 645 | 641 | 645 | -8 | -1.2% | 500 |
| 2021/04/16 | 660 | 660 | 650 | 653 | - | - | 2,800 |
| 2021/04/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/13 | 638 | 643 | 638 | 643 | +6 | +0.9% | 200 |
| 2021/04/12 | 643 | 660 | 632 | 637 | -6 | -0.9% | 2,600 |
| 2021/04/09 | 641 | 643 | 641 | 643 | +3 | +0.5% | 300 |
| 2021/04/08 | 640 | 640 | 640 | 640 | +1 | +0.2% | 1,200 |
| 2021/04/07 | 628 | 639 | 628 | 639 | +3 | +0.5% | 300 |
| 2021/04/06 | 624 | 638 | 624 | 636 | +2 | +0.3% | 3,700 |
| 2021/04/05 | 644 | 644 | 634 | 634 | -10 | -1.6% | 700 |
| 2021/04/02 | 644 | 644 | 644 | 644 | +10 | +1.6% | 100 |
| 2021/04/01 | 634 | 636 | 632 | 634 | -2 | -0.3% | 1,300 |
| 2021/03/31 | 638 | 648 | 633 | 636 | -24 | -3.6% | 2,500 |
| 2021/03/30 | 660 | 660 | 660 | 660 | ±0 | ±0% | 1,100 |
| 2021/03/29 | 647 | 660 | 647 | 660 | +10 | +1.5% | 2,500 |
| 2021/03/26 | 650 | 660 | 647 | 650 | +3 | +0.5% | 1,000 |
| 2021/03/25 | 651 | 655 | 647 | 647 | -4 | -0.6% | 900 |
| 2021/03/24 | 659 | 660 | 650 | 651 | -8 | -1.2% | 1,600 |
| 2021/03/23 | 655 | 659 | 653 | 659 | +6 | +0.9% | 1,400 |
| 2021/03/22 | 648 | 653 | 648 | 653 | +9 | +1.4% | 1,700 |
| 2021/03/19 | 646 | 646 | 644 | 644 | +4 | +0.6% | 300 |
| 2021/03/18 | 636 | 647 | 636 | 640 | - | - | 1,700 |
| 2021/03/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/03/16 | 635 | 635 | 635 | 635 | +2 | +0.3% | 1,400 |
| 2021/03/15 | 638 | 645 | 625 | 633 | -15 | -2.3% | 4,500 |
| 2021/03/12 | 648 | 648 | 648 | 648 | ±0 | ±0% | 1,000 |
| 2021/03/11 | 648 | 648 | 648 | 648 | ±0 | ±0% | 200 |
| 2021/03/10 | 645 | 648 | 645 | 648 | - | - | 700 |
| 2021/03/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/03/08 | 635 | 635 | 629 | 635 | +15 | +2.4% | 2,400 |
| 2021/03/05 | 623 | 623 | 620 | 620 | -6 | -1% | 300 |
| 2021/03/04 | 625 | 626 | 625 | 626 | +1 | +0.2% | 300 |
| 2021/03/03 | 626 | 626 | 625 | 625 | +9 | +1.5% | 300 |
| 2021/03/02 | 623 | 623 | 616 | 616 | -13 | -2.1% | 700 |
| 2021/03/01 | 611 | 629 | 611 | 629 | +1 | +0.2% | 1,200 |
| 2021/02/26 | 628 | 628 | 627 | 628 | ±0 | ±0% | 900 |
| 2021/02/25 | 630 | 630 | 628 | 628 | +8 | +1.3% | 400 |
| 2021/02/24 | 621 | 621 | 620 | 620 | -1 | -0.2% | 1,200 |
1051～
1100
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
