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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 808 | 808 | 800 | 801 | -5 | -0.6% | 800 |
| 2017/12/05 | 809 | 809 | 806 | 806 | -4 | -0.5% | 800 |
| 2017/12/04 | 807 | 810 | 803 | 810 | +2 | +0.2% | 1,600 |
| 2017/12/01 | 808 | 808 | 799 | 808 | +13 | +1.6% | 6,600 |
| 2017/11/30 | 794 | 799 | 786 | 795 | ±0 | ±0% | 1,500 |
| 2017/11/29 | 800 | 802 | 780 | 795 | -5 | -0.6% | 4,900 |
| 2017/11/28 | 809 | 809 | 799 | 800 | -9 | -1.1% | 1,500 |
| 2017/11/27 | 792 | 813 | 792 | 809 | +18 | +2.3% | 3,800 |
| 2017/11/24 | 783 | 801 | 783 | 791 | +16 | +2.1% | 3,900 |
| 2017/11/22 | 775 | 777 | 775 | 775 | ±0 | ±0% | 1,100 |
| 2017/11/21 | 771 | 775 | 771 | 775 | +5 | +0.6% | 1,800 |
| 2017/11/20 | 770 | 770 | 765 | 770 | +6 | +0.8% | 1,200 |
| 2017/11/17 | 762 | 765 | 760 | 764 | +2 | +0.3% | 2,700 |
| 2017/11/16 | 768 | 768 | 754 | 762 | -9 | -1.2% | 7,300 |
| 2017/11/15 | 780 | 781 | 768 | 771 | -9 | -1.2% | 3,300 |
| 2017/11/14 | 776 | 780 | 776 | 780 | +14 | +1.8% | 3,100 |
| 2017/11/13 | 764 | 776 | 764 | 766 | +3 | +0.4% | 2,500 |
| 2017/11/10 | 764 | 768 | 763 | 763 | ±0 | ±0% | 1,300 |
| 2017/11/09 | 760 | 763 | 760 | 763 | +3 | +0.4% | 200 |
| 2017/11/08 | 772 | 772 | 760 | 760 | -12 | -1.6% | 1,300 |
| 2017/11/07 | 767 | 773 | 763 | 772 | +7 | +0.9% | 1,000 |
| 2017/11/06 | 772 | 772 | 765 | 765 | ±0 | ±0% | 1,300 |
| 2017/11/02 | 770 | 770 | 765 | 765 | -4 | -0.5% | 3,100 |
| 2017/11/01 | 769 | 769 | 769 | 769 | +4 | +0.5% | 1,000 |
| 2017/10/31 | 768 | 768 | 765 | 765 | ±0 | ±0% | 400 |
| 2017/10/30 | 764 | 765 | 764 | 765 | +2 | +0.3% | 700 |
| 2017/10/27 | 763 | 763 | 763 | 763 | ±0 | ±0% | 300 |
| 2017/10/26 | 762 | 763 | 762 | 763 | +9 | +1.2% | 700 |
| 2017/10/25 | 762 | 762 | 753 | 754 | -8 | -1% | 700 |
| 2017/10/24 | 760 | 762 | 759 | 762 | +10 | +1.3% | 900 |
| 2017/10/23 | 751 | 752 | 751 | 752 | +1 | +0.1% | 900 |
| 2017/10/20 | 751 | 751 | 751 | 751 | ±0 | ±0% | 100 |
| 2017/10/19 | 750 | 755 | 750 | 751 | +1 | +0.1% | 1,000 |
| 2017/10/18 | 750 | 750 | 750 | 750 | -5 | -0.7% | 1,000 |
| 2017/10/17 | 755 | 755 | 755 | 755 | ±0 | ±0% | 200 |
| 2017/10/16 | 754 | 755 | 754 | 755 | +1 | +0.1% | 300 |
| 2017/10/13 | 754 | 754 | 754 | 754 | ±0 | ±0% | 100 |
| 2017/10/12 | 751 | 754 | 743 | 754 | ±0 | ±0% | 3,900 |
| 2017/10/11 | 761 | 761 | 754 | 754 | +1 | +0.1% | 300 |
| 2017/10/10 | 757 | 766 | 753 | 753 | -13 | -1.7% | 3,400 |
| 2017/10/06 | 761 | 766 | 761 | 766 | - | - | 1,200 |
| 2017/10/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/10/04 | 765 | 766 | 764 | 766 | +1 | +0.1% | 4,100 |
| 2017/10/03 | 770 | 770 | 765 | 765 | ±0 | ±0% | 1,800 |
| 2017/10/02 | 769 | 769 | 765 | 765 | ±0 | ±0% | 800 |
| 2017/09/29 | 750 | 765 | 750 | 765 | +15 | +2% | 2,900 |
| 2017/09/28 | 745 | 750 | 745 | 750 | - | - | 4,800 |
| 2017/09/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/09/26 | 739 | 739 | 739 | 739 | -10 | -1.3% | 400 |
| 2017/09/25 | 749 | 749 | 749 | 749 | +6 | +0.8% | 100 |
1701～
1750
件表示中 / 3586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
