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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 670 | 670 | 669 | 669 | -1 | -0.1% | 300 |
| 2015/09/04 | 670 | 670 | 670 | 670 | +1 | +0.1% | 100 |
| 2015/09/03 | 669 | 669 | 669 | 669 | +19 | +2.9% | 100 |
| 2015/09/02 | 668 | 668 | 650 | 650 | -8 | -1.2% | 300 |
| 2015/09/01 | 670 | 670 | 658 | 658 | -2 | -0.3% | 500 |
| 2015/08/31 | 670 | 670 | 660 | 660 | ±0 | ±0% | 500 |
| 2015/08/28 | 680 | 680 | 660 | 660 | -10 | -1.5% | 800 |
| 2015/08/27 | 671 | 671 | 670 | 670 | ±0 | ±0% | 400 |
| 2015/08/26 | 670 | 670 | 670 | 670 | ±0 | ±0% | 300 |
| 2015/08/25 | 668 | 670 | 652 | 670 | ±0 | ±0% | 500 |
| 2015/08/24 | 703 | 703 | 670 | 670 | -29 | -4.1% | 300 |
| 2015/08/21 | 699 | 699 | 699 | 699 | +1 | +0.1% | 300 |
| 2015/08/20 | 704 | 704 | 698 | 698 | -6 | -0.9% | 600 |
| 2015/08/19 | 704 | 704 | 704 | 704 | +4 | +0.6% | 400 |
| 2015/08/18 | 700 | 700 | 699 | 700 | +1 | +0.1% | 700 |
| 2015/08/17 | 699 | 699 | 699 | 699 | +1 | +0.1% | 100 |
| 2015/08/14 | 703 | 703 | 698 | 698 | ±0 | ±0% | 600 |
| 2015/08/13 | 698 | 698 | 698 | 698 | -2 | -0.3% | 200 |
| 2015/08/12 | 689 | 700 | 680 | 700 | +20 | +2.9% | 1,100 |
| 2015/08/11 | 680 | 681 | 680 | 680 | -1 | -0.1% | 1,400 |
| 2015/08/10 | 695 | 696 | 680 | 681 | -17 | -2.4% | 1,200 |
| 2015/08/07 | 712 | 712 | 698 | 698 | -14 | -2% | 300 |
| 2015/08/06 | 712 | 712 | 712 | 712 | -1 | -0.1% | 100 |
| 2015/08/05 | 713 | 713 | 713 | 713 | +5 | +0.7% | 100 |
| 2015/08/04 | 709 | 709 | 708 | 708 | +10 | +1.4% | 600 |
| 2015/08/03 | 728 | 728 | 698 | 698 | -22 | -3.1% | 2,400 |
| 2015/07/31 | 710 | 720 | 710 | 720 | +8 | +1.1% | 400 |
| 2015/07/30 | 726 | 727 | 711 | 712 | -1 | -0.1% | 900 |
| 2015/07/29 | 728 | 728 | 713 | 713 | -14 | -1.9% | 200 |
| 2015/07/28 | 728 | 728 | 727 | 727 | ±0 | ±0% | 200 |
| 2015/07/27 | 727 | 727 | 727 | 727 | +1 | +0.1% | 400 |
| 2015/07/24 | 726 | 726 | 726 | 726 | +1 | +0.1% | 100 |
| 2015/07/23 | 725 | 725 | 725 | 725 | -1 | -0.1% | 100 |
| 2015/07/22 | 726 | 726 | 726 | 726 | +2 | +0.3% | 100 |
| 2015/07/21 | 714 | 724 | 699 | 724 | +10 | +1.4% | 1,700 |
| 2015/07/17 | 714 | 714 | 714 | 714 | ±0 | ±0% | 200 |
| 2015/07/16 | 714 | 714 | 714 | 714 | +1 | +0.1% | 200 |
| 2015/07/15 | 713 | 713 | 713 | 713 | +8 | +1.1% | 300 |
| 2015/07/14 | 692 | 705 | 692 | 705 | +12 | +1.7% | 700 |
| 2015/07/13 | 693 | 693 | 693 | 693 | ±0 | ±0% | 100 |
| 2015/07/10 | 693 | 693 | 693 | 693 | +9 | +1.3% | 300 |
| 2015/07/09 | 690 | 694 | 684 | 684 | -16 | -2.3% | 3,200 |
| 2015/07/08 | 717 | 717 | 691 | 700 | -15 | -2.1% | 800 |
| 2015/07/07 | 715 | 715 | 715 | 715 | +15 | +2.1% | 100 |
| 2015/07/06 | 718 | 718 | 694 | 700 | -14 | -2% | 1,800 |
| 2015/07/03 | 733 | 733 | 714 | 714 | -11 | -1.5% | 4,200 |
| 2015/07/02 | 725 | 725 | 725 | 725 | -1 | -0.1% | 100 |
| 2015/07/01 | 730 | 730 | 726 | 726 | ±0 | ±0% | 1,000 |
| 2015/06/30 | 733 | 733 | 726 | 726 | +4 | +0.6% | 1,400 |
| 2015/06/29 | 722 | 722 | 722 | 722 | -1 | -0.1% | 100 |
2251～
2300
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
