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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 838 | 842 | 833 | 833 | -6 | -0.7% | 4,100 |
| 2024/06/25 | 875 | 875 | 830 | 839 | -39 | -4.4% | 11,900 |
| 2024/06/24 | 879 | 880 | 875 | 878 | +3 | +0.3% | 1,200 |
| 2024/06/21 | 865 | 875 | 865 | 875 | +14 | +1.6% | 700 |
| 2024/06/20 | 859 | 861 | 859 | 861 | +1 | +0.1% | 900 |
| 2024/06/19 | 857 | 860 | 857 | 860 | +3 | +0.4% | 500 |
| 2024/06/18 | 860 | 860 | 857 | 857 | ±0 | ±0% | 200 |
| 2024/06/17 | 840 | 857 | 840 | 857 | - | - | 900 |
| 2024/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/13 | 832 | 842 | 832 | 835 | - | - | 600 |
| 2024/06/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/10 | 840 | 840 | 840 | 840 | - | - | 1,300 |
| 2024/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/06 | 830 | 855 | 825 | 825 | +5 | +0.6% | 2,900 |
| 2024/06/05 | 820 | 820 | 820 | 820 | ±0 | ±0% | 2,400 |
| 2024/06/04 | 818 | 822 | 806 | 820 | -20 | -2.4% | 2,000 |
| 2024/06/03 | 803 | 867 | 803 | 840 | +40 | +5% | 5,000 |
| 2024/05/31 | 800 | 800 | 800 | 800 | +1 | +0.1% | 1,800 |
| 2024/05/30 | 800 | 800 | 791 | 799 | -11 | -1.4% | 3,100 |
| 2024/05/29 | 822 | 822 | 810 | 810 | -12 | -1.5% | 300 |
| 2024/05/28 | 826 | 826 | 819 | 822 | +22 | +2.8% | 600 |
| 2024/05/27 | 800 | 800 | 796 | 800 | +6 | +0.8% | 700 |
| 2024/05/24 | 840 | 840 | 790 | 794 | -46 | -5.5% | 8,500 |
| 2024/05/23 | 840 | 840 | 840 | 840 | - | - | 100 |
| 2024/05/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/21 | 849 | 849 | 847 | 847 | -9 | -1.1% | 2,400 |
| 2024/05/20 | 842 | 856 | 842 | 856 | +15 | +1.8% | 1,100 |
| 2024/05/17 | 840 | 841 | 824 | 841 | ±0 | ±0% | 1,600 |
| 2024/05/16 | 835 | 841 | 832 | 841 | -4 | -0.5% | 800 |
| 2024/05/15 | 881 | 881 | 834 | 845 | -67 | -7.3% | 5,500 |
| 2024/05/14 | 911 | 918 | 911 | 912 | +1 | +0.1% | 2,000 |
| 2024/05/13 | 910 | 922 | 910 | 911 | +1 | +0.1% | 3,200 |
| 2024/05/10 | 910 | 910 | 910 | 910 | +9 | +1% | 200 |
| 2024/05/09 | 901 | 901 | 901 | 901 | -2 | -0.2% | 1,000 |
| 2024/05/08 | 901 | 903 | 901 | 903 | +3 | +0.3% | 4,600 |
| 2024/05/07 | 900 | 900 | 894 | 900 | ±0 | ±0% | 900 |
| 2024/05/02 | 900 | 900 | 900 | 900 | ±0 | ±0% | 200 |
| 2024/05/01 | 903 | 903 | 900 | 900 | - | - | 200 |
| 2024/04/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/25 | 896 | 896 | 896 | 896 | +2 | +0.2% | 100 |
| 2024/04/24 | 894 | 894 | 894 | 894 | ±0 | ±0% | 200 |
| 2024/04/23 | 896 | 896 | 894 | 894 | - | - | 900 |
| 2024/04/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/19 | 895 | 895 | 895 | 895 | -5 | -0.6% | 700 |
| 2024/04/18 | 902 | 902 | 900 | 900 | -8 | -0.9% | 500 |
| 2024/04/17 | 911 | 912 | 908 | 908 | +3 | +0.3% | 2,800 |
| 2024/04/16 | 905 | 911 | 905 | 905 | -15 | -1.6% | 1,800 |
| 2024/04/15 | 920 | 920 | 920 | 920 | +5 | +0.5% | 100 |
101～
150
件表示中 / 3585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
