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 |
|---|---|---|---|---|---|---|---|
| 2017/06/14 | 672 | 678 | 672 | 678 | +8 | +1.2% | 1,000 |
| 2017/06/13 | 670 | 670 | 670 | 670 | ±0 | ±0% | 100 |
| 2017/06/12 | 671 | 671 | 670 | 670 | -1 | -0.1% | 900 |
| 2017/06/09 | 671 | 671 | 671 | 671 | ±0 | ±0% | 100 |
| 2017/06/08 | 671 | 671 | 671 | 671 | -2 | -0.3% | 800 |
| 2017/06/07 | 673 | 673 | 673 | 673 | +1 | +0.1% | 200 |
| 2017/06/06 | 675 | 684 | 672 | 672 | -1 | -0.1% | 1,600 |
| 2017/06/05 | 678 | 678 | 673 | 673 | -5 | -0.7% | 1,100 |
| 2017/06/02 | 678 | 678 | 677 | 678 | +1 | +0.1% | 1,500 |
| 2017/06/01 | 678 | 678 | 677 | 677 | -1 | -0.1% | 400 |
| 2017/05/31 | 678 | 678 | 678 | 678 | +1 | +0.1% | 100 |
| 2017/05/30 | 672 | 677 | 672 | 677 | ±0 | ±0% | 200 |
| 2017/05/29 | 674 | 677 | 671 | 677 | +3 | +0.4% | 1,100 |
| 2017/05/26 | 678 | 679 | 671 | 674 | -14 | -2% | 4,500 |
| 2017/05/25 | 679 | 690 | 679 | 688 | +17 | +2.5% | 2,000 |
| 2017/05/24 | 676 | 676 | 671 | 671 | -5 | -0.7% | 600 |
| 2017/05/23 | 675 | 676 | 675 | 676 | +1 | +0.1% | 1,000 |
| 2017/05/22 | 676 | 676 | 671 | 675 | -1 | -0.1% | 800 |
| 2017/05/19 | 677 | 677 | 676 | 676 | -1 | -0.1% | 200 |
| 2017/05/18 | 677 | 681 | 675 | 677 | -7 | -1% | 4,800 |
| 2017/05/17 | 680 | 684 | 680 | 684 | +7 | +1% | 500 |
| 2017/05/16 | 677 | 678 | 677 | 677 | -10 | -1.5% | 900 |
| 2017/05/15 | 673 | 687 | 673 | 687 | +18 | +2.7% | 1,500 |
| 2017/05/12 | 670 | 670 | 669 | 669 | -6 | -0.9% | 200 |
| 2017/05/11 | 672 | 684 | 672 | 675 | +5 | +0.7% | 1,100 |
| 2017/05/10 | 672 | 672 | 670 | 670 | +2 | +0.3% | 200 |
| 2017/05/09 | 670 | 672 | 668 | 668 | +2 | +0.3% | 700 |
| 2017/05/08 | 661 | 674 | 661 | 666 | +9 | +1.4% | 1,400 |
| 2017/05/02 | 662 | 662 | 657 | 657 | +3 | +0.5% | 400 |
| 2017/05/01 | 660 | 660 | 654 | 654 | -6 | -0.9% | 1,800 |
| 2017/04/28 | 652 | 660 | 652 | 660 | +7 | +1.1% | 400 |
| 2017/04/27 | 653 | 653 | 652 | 653 | -1 | -0.2% | 1,100 |
| 2017/04/26 | 660 | 660 | 643 | 654 | - | - | 6,900 |
| 2017/04/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/04/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/04/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/04/20 | 657 | 670 | 657 | 670 | +14 | +2.1% | 1,200 |
| 2017/04/19 | 656 | 656 | 656 | 656 | +7 | +1.1% | 100 |
| 2017/04/18 | 649 | 649 | 649 | 649 | ±0 | ±0% | 100 |
| 2017/04/17 | 645 | 649 | 645 | 649 | -1 | -0.2% | 300 |
| 2017/04/14 | 650 | 650 | 650 | 650 | -3 | -0.5% | 600 |
| 2017/04/13 | 651 | 653 | 651 | 653 | +2 | +0.3% | 400 |
| 2017/04/12 | 661 | 665 | 651 | 651 | -16 | -2.4% | 2,900 |
| 2017/04/11 | 667 | 667 | 667 | 667 | -1 | -0.1% | 100 |
| 2017/04/10 | 668 | 668 | 668 | 668 | +7 | +1.1% | 100 |
| 2017/04/07 | 664 | 664 | 661 | 661 | -3 | -0.5% | 200 |
| 2017/04/06 | 665 | 666 | 664 | 664 | -15 | -2.2% | 400 |
| 2017/04/05 | 679 | 679 | 679 | 679 | ±0 | ±0% | 100 |
| 2017/04/04 | 680 | 680 | 670 | 679 | -7 | -1% | 2,500 |
| 2017/04/03 | 697 | 697 | 686 | 686 | ±0 | ±0% | 400 |
2001～
2050
件表示中 / 3767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
