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 |
|---|---|---|---|---|---|---|---|
| 2021/02/22 | 621 | 621 | 611 | 621 | +5 | +0.8% | 3,400 |
| 2021/02/19 | 610 | 616 | 606 | 616 | +6 | +1% | 600 |
| 2021/02/18 | 628 | 628 | 608 | 610 | -18 | -2.9% | 1,700 |
| 2021/02/17 | 634 | 634 | 628 | 628 | ±0 | ±0% | 1,800 |
| 2021/02/16 | 628 | 631 | 628 | 628 | -1 | -0.2% | 1,700 |
| 2021/02/15 | 625 | 633 | 625 | 629 | +4 | +0.6% | 3,100 |
| 2021/02/12 | 620 | 636 | 620 | 625 | +8 | +1.3% | 2,300 |
| 2021/02/10 | 617 | 625 | 617 | 617 | +10 | +1.6% | 2,400 |
| 2021/02/09 | 609 | 617 | 607 | 607 | +3 | +0.5% | 1,500 |
| 2021/02/08 | 600 | 606 | 600 | 604 | - | - | 1,400 |
| 2021/02/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/02/04 | 600 | 600 | 600 | 600 | ±0 | ±0% | 100 |
| 2021/02/03 | 607 | 607 | 600 | 600 | -5 | -0.8% | 300 |
| 2021/02/02 | 600 | 605 | 600 | 605 | +7 | +1.2% | 400 |
| 2021/02/01 | 598 | 598 | 593 | 598 | ±0 | ±0% | 600 |
| 2021/01/29 | 612 | 612 | 598 | 598 | -14 | -2.3% | 2,800 |
| 2021/01/28 | 612 | 612 | 612 | 612 | -2 | -0.3% | 200 |
| 2021/01/27 | 614 | 614 | 614 | 614 | ±0 | ±0% | 100 |
| 2021/01/26 | 609 | 615 | 604 | 614 | +7 | +1.2% | 500 |
| 2021/01/25 | 606 | 607 | 606 | 607 | +2 | +0.3% | 300 |
| 2021/01/22 | 605 | 605 | 605 | 605 | ±0 | ±0% | 200 |
| 2021/01/21 | 595 | 605 | 595 | 605 | ±0 | ±0% | 500 |
| 2021/01/20 | 589 | 605 | 589 | 605 | +14 | +2.4% | 2,200 |
| 2021/01/19 | 591 | 591 | 591 | 591 | -1 | -0.2% | 100 |
| 2021/01/18 | 600 | 600 | 592 | 592 | -8 | -1.3% | 1,700 |
| 2021/01/15 | 591 | 600 | 591 | 600 | -1 | -0.2% | 300 |
| 2021/01/14 | 601 | 601 | 601 | 601 | -1 | -0.2% | 200 |
| 2021/01/13 | 602 | 602 | 594 | 602 | +2 | +0.3% | 1,800 |
| 2021/01/12 | 600 | 600 | 600 | 600 | +3 | +0.5% | 200 |
| 2021/01/08 | 600 | 601 | 587 | 597 | +5 | +0.8% | 1,600 |
| 2021/01/07 | 595 | 600 | 590 | 592 | +2 | +0.3% | 1,400 |
| 2021/01/06 | 583 | 590 | 583 | 590 | -3 | -0.5% | 1,000 |
| 2021/01/05 | 586 | 593 | 586 | 593 | +3 | +0.5% | 1,500 |
| 2021/01/04 | 590 | 590 | 589 | 590 | +1 | +0.2% | 600 |
| 2020/12/30 | 589 | 589 | 589 | 589 | +1 | +0.2% | 100 |
| 2020/12/29 | 581 | 588 | 575 | 588 | -4 | -0.7% | 2,100 |
| 2020/12/28 | 590 | 592 | 583 | 592 | ±0 | ±0% | 900 |
| 2020/12/25 | 594 | 594 | 585 | 592 | +7 | +1.2% | 600 |
| 2020/12/24 | 588 | 597 | 585 | 585 | -3 | -0.5% | 1,800 |
| 2020/12/23 | 587 | 588 | 585 | 588 | -8 | -1.3% | 1,100 |
| 2020/12/22 | 585 | 596 | 583 | 596 | +5 | +0.8% | 2,000 |
| 2020/12/21 | 591 | 591 | 584 | 591 | -8 | -1.3% | 1,600 |
| 2020/12/18 | 610 | 610 | 580 | 599 | -1 | -0.2% | 6,300 |
| 2020/12/17 | 615 | 615 | 590 | 600 | -65 | -9.8% | 18,300 |
| 2020/12/16 | 575 | 665 | 575 | 665 | +100 | +17.7% | 17,800 |
| 2020/12/15 | 564 | 565 | 564 | 565 | +2 | +0.4% | 1,500 |
| 2020/12/14 | 562 | 563 | 558 | 563 | - | - | 700 |
| 2020/12/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/12/10 | 562 | 562 | 562 | 562 | +1 | +0.2% | 400 |
| 2020/12/09 | 561 | 561 | 561 | 561 | - | - | 100 |
1101～
1150
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
