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 |
|---|---|---|---|---|---|---|---|
| 2024/10/23 | 621 | 622 | 621 | 622 | +2 | +0.3% | 800 |
| 2024/10/22 | 614 | 620 | 614 | 620 | +9 | +1.5% | 2,100 |
| 2024/10/21 | 610 | 613 | 610 | 611 | ±0 | ±0% | 1,400 |
| 2024/10/18 | 623 | 625 | 611 | 611 | -10 | -1.6% | 6,700 |
| 2024/10/17 | 624 | 624 | 616 | 621 | -3 | -0.5% | 4,000 |
| 2024/10/16 | 623 | 626 | 622 | 624 | +1 | +0.2% | 5,500 |
| 2024/10/15 | 632 | 636 | 621 | 623 | -14 | -2.2% | 10,700 |
| 2024/10/11 | 640 | 640 | 637 | 637 | -3 | -0.5% | 3,600 |
| 2024/10/10 | 650 | 651 | 640 | 640 | -10 | -1.5% | 4,200 |
| 2024/10/09 | 654 | 656 | 640 | 650 | -7 | -1.1% | 3,900 |
| 2024/10/08 | 656 | 658 | 637 | 657 | +1 | +0.2% | 10,400 |
| 2024/10/07 | 659 | 670 | 651 | 656 | -2 | -0.3% | 8,800 |
| 2024/10/04 | 659 | 659 | 658 | 658 | ±0 | ±0% | 800 |
| 2024/10/03 | 655 | 660 | 654 | 658 | +6 | +0.9% | 3,300 |
| 2024/10/02 | 662 | 664 | 652 | 652 | -13 | -2% | 4,200 |
| 2024/10/01 | 675 | 675 | 665 | 665 | ±0 | ±0% | 2,600 |
| 2024/09/30 | 672 | 681 | 650 | 665 | -19 | -2.8% | 27,000 |
| 2024/09/27 | 698 | 698 | 684 | 684 | -1 | -0.1% | 8,700 |
| 2024/09/26 | 688 | 700 | 681 | 685 | -3 | -0.4% | 14,300 |
| 2024/09/25 | 688 | 691 | 680 | 688 | +1 | +0.1% | 13,900 |
| 2024/09/24 | 715 | 717 | 682 | 687 | -26 | -3.6% | 54,800 |
| 2024/09/20 | 707 | 730 | 705 | 713 | -142 | -16.6% | 306,000 |
| 2024/09/19 | 855 | 855 | 855 | 855 | ±0 | ±0% | 200 |
| 2024/09/18 | 855 | 855 | 855 | 855 | - | - | 400 |
| 2024/09/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/13 | 852 | 856 | 852 | 856 | +1 | +0.1% | 700 |
| 2024/09/12 | 855 | 855 | 855 | 855 | +5 | +0.6% | 500 |
| 2024/09/11 | 855 | 855 | 850 | 850 | -5 | -0.6% | 600 |
| 2024/09/10 | 850 | 860 | 849 | 855 | -19 | -2.2% | 4,100 |
| 2024/09/09 | 874 | 874 | 874 | 874 | +4 | +0.5% | 400 |
| 2024/09/06 | 870 | 870 | 870 | 870 | +12 | +1.4% | 200 |
| 2024/09/05 | 859 | 861 | 858 | 858 | -3 | -0.3% | 700 |
| 2024/09/04 | 858 | 866 | 852 | 861 | -27 | -3% | 2,800 |
| 2024/09/03 | 870 | 888 | 870 | 888 | +18 | +2.1% | 2,800 |
| 2024/09/02 | 863 | 878 | 863 | 870 | +10 | +1.2% | 1,300 |
| 2024/08/30 | 850 | 860 | 850 | 860 | +20 | +2.4% | 1,100 |
| 2024/08/29 | 825 | 848 | 825 | 840 | -9 | -1.1% | 500 |
| 2024/08/28 | 843 | 849 | 843 | 849 | -5 | -0.6% | 300 |
| 2024/08/27 | 861 | 861 | 847 | 854 | - | - | 1,400 |
| 2024/08/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/23 | 830 | 857 | 826 | 854 | +37 | +4.5% | 3,400 |
| 2024/08/22 | 817 | 817 | 817 | 817 | - | - | 100 |
| 2024/08/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/20 | 808 | 820 | 804 | 820 | +2 | +0.2% | 1,300 |
| 2024/08/19 | 818 | 818 | 818 | 818 | - | - | 200 |
| 2024/08/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/15 | 800 | 808 | 800 | 808 | +8 | +1% | 500 |
| 2024/08/14 | 785 | 800 | 771 | 800 | +15 | +1.9% | 400 |
| 2024/08/13 | 748 | 785 | 748 | 785 | -14 | -1.8% | 2,000 |
| 2024/08/09 | 730 | 808 | 730 | 799 | +76 | +10.5% | 2,200 |
151～
200
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
