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 |
|---|---|---|---|---|---|---|---|
| 2018/11/09 | 780 | 787 | 780 | 787 | +7 | +0.9% | 3,500 |
| 2018/11/08 | 770 | 780 | 770 | 780 | +8 | +1% | 700 |
| 2018/11/07 | 772 | 772 | 772 | 772 | +2 | +0.3% | 1,100 |
| 2018/11/06 | 770 | 770 | 770 | 770 | +15 | +2% | 1,500 |
| 2018/11/05 | 765 | 765 | 755 | 755 | -25 | -3.2% | 500 |
| 2018/11/02 | 785 | 785 | 780 | 780 | +3 | +0.4% | 1,000 |
| 2018/11/01 | 777 | 777 | 777 | 777 | +7 | +0.9% | 100 |
| 2018/10/31 | 750 | 770 | 750 | 770 | +20 | +2.7% | 500 |
| 2018/10/30 | 750 | 750 | 750 | 750 | +3 | +0.4% | 1,000 |
| 2018/10/29 | 755 | 755 | 747 | 747 | -8 | -1.1% | 400 |
| 2018/10/26 | 755 | 755 | 755 | 755 | -8 | -1% | 100 |
| 2018/10/25 | 764 | 764 | 763 | 763 | - | - | 200 |
| 2018/10/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/10/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/10/22 | 773 | 773 | 772 | 772 | -13 | -1.7% | 300 |
| 2018/10/19 | 785 | 785 | 785 | 785 | -8 | -1% | 100 |
| 2018/10/18 | 790 | 793 | 790 | 793 | +19 | +2.5% | 200 |
| 2018/10/17 | 780 | 780 | 774 | 774 | -6 | -0.8% | 200 |
| 2018/10/16 | 780 | 780 | 780 | 780 | - | - | 600 |
| 2018/10/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/10/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/10/11 | 783 | 783 | 780 | 780 | - | - | 400 |
| 2018/10/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/10/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/10/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/10/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/10/03 | 791 | 791 | 791 | 791 | ±0 | ±0% | 1,000 |
| 2018/10/02 | 810 | 810 | 791 | 791 | -20 | -2.5% | 1,100 |
| 2018/10/01 | 809 | 811 | 809 | 811 | +18 | +2.3% | 600 |
| 2018/09/28 | 793 | 793 | 793 | 793 | - | - | 300 |
| 2018/09/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/09/26 | 808 | 808 | 793 | 793 | +9 | +1.1% | 800 |
| 2018/09/25 | 798 | 798 | 783 | 784 | -16 | -2% | 300 |
| 2018/09/21 | 800 | 800 | 800 | 800 | - | - | 300 |
| 2018/09/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/09/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/09/18 | 800 | 800 | 800 | 800 | - | - | 100 |
| 2018/09/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/09/13 | 785 | 787 | 785 | 787 | +6 | +0.8% | 600 |
| 2018/09/12 | 783 | 783 | 781 | 781 | -10 | -1.3% | 300 |
| 2018/09/11 | 792 | 792 | 791 | 791 | -10 | -1.2% | 200 |
| 2018/09/10 | 801 | 801 | 801 | 801 | - | - | 200 |
| 2018/09/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/09/06 | 809 | 809 | 809 | 809 | -2 | -0.2% | 100 |
| 2018/09/05 | 800 | 811 | 800 | 811 | - | - | 1,100 |
| 2018/09/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/09/03 | 808 | 808 | 808 | 808 | +6 | +0.7% | 100 |
| 2018/08/31 | 802 | 802 | 802 | 802 | ±0 | ±0% | 200 |
| 2018/08/30 | 802 | 802 | 802 | 802 | - | - | 100 |
| 2018/08/29 | 0 | 0 | 0 | 0 | - | - | 0 |
1601～
1650
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
