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 |
|---|---|---|---|---|---|---|---|
| 2016/03/24 | 620 | 630 | 620 | 630 | -2 | -0.3% | 800 |
| 2016/03/23 | 622 | 632 | 620 | 632 | +7 | +1.1% | 1,700 |
| 2016/03/22 | 623 | 733 | 623 | 625 | - | - | 13,300 |
| 2016/03/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/03/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/03/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/03/15 | 640 | 641 | 620 | 641 | -4 | -0.6% | 1,000 |
| 2016/03/14 | 620 | 647 | 620 | 645 | +26 | +4.2% | 1,700 |
| 2016/03/11 | 614 | 619 | 614 | 619 | +5 | +0.8% | 400 |
| 2016/03/10 | 612 | 614 | 612 | 614 | - | - | 200 |
| 2016/03/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/03/08 | 607 | 612 | 607 | 612 | +8 | +1.3% | 300 |
| 2016/03/07 | 605 | 605 | 604 | 604 | ±0 | ±0% | 1,800 |
| 2016/03/04 | 601 | 604 | 600 | 604 | ±0 | ±0% | 500 |
| 2016/03/03 | 605 | 605 | 604 | 604 | -6 | -1% | 200 |
| 2016/03/02 | 610 | 610 | 610 | 610 | -5 | -0.8% | 500 |
| 2016/03/01 | 615 | 615 | 615 | 615 | +5 | +0.8% | 200 |
| 2016/02/29 | 600 | 610 | 600 | 610 | +7 | +1.2% | 1,700 |
| 2016/02/26 | 577 | 605 | 577 | 603 | +21 | +3.6% | 1,400 |
| 2016/02/25 | 570 | 602 | 570 | 582 | ±0 | ±0% | 500 |
| 2016/02/24 | 570 | 582 | 570 | 582 | +7 | +1.2% | 1,000 |
| 2016/02/23 | 569 | 575 | 567 | 575 | - | - | 1,000 |
| 2016/02/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/02/19 | 548 | 599 | 548 | 569 | +21 | +3.8% | 1,300 |
| 2016/02/18 | 548 | 548 | 548 | 548 | +6 | +1.1% | 200 |
| 2016/02/17 | 561 | 561 | 538 | 542 | -21 | -3.7% | 3,900 |
| 2016/02/16 | 561 | 565 | 561 | 563 | +3 | +0.5% | 300 |
| 2016/02/15 | 540 | 560 | 540 | 560 | ±0 | ±0% | 4,300 |
| 2016/02/12 | 598 | 598 | 560 | 560 | -41 | -6.8% | 1,800 |
| 2016/02/10 | 614 | 617 | 601 | 601 | - | - | 1,800 |
| 2016/02/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/02/08 | 611 | 624 | 611 | 624 | +11 | +1.8% | 3,000 |
| 2016/02/05 | 621 | 621 | 613 | 613 | -9 | -1.4% | 1,100 |
| 2016/02/04 | 622 | 622 | 622 | 622 | -3 | -0.5% | 500 |
| 2016/02/03 | 638 | 649 | 624 | 625 | -22 | -3.4% | 2,000 |
| 2016/02/02 | 634 | 647 | 634 | 647 | +5 | +0.8% | 1,600 |
| 2016/02/01 | 642 | 642 | 642 | 642 | +13 | +2.1% | 100 |
| 2016/01/29 | 622 | 629 | 622 | 629 | +8 | +1.3% | 600 |
| 2016/01/28 | 621 | 621 | 621 | 621 | ±0 | ±0% | 100 |
| 2016/01/27 | 621 | 621 | 621 | 621 | +1 | +0.2% | 100 |
| 2016/01/26 | 625 | 625 | 620 | 620 | -5 | -0.8% | 200 |
| 2016/01/25 | 625 | 625 | 625 | 625 | +8 | +1.3% | 100 |
| 2016/01/22 | 621 | 621 | 617 | 617 | -5 | -0.8% | 300 |
| 2016/01/21 | 622 | 623 | 622 | 622 | -1 | -0.2% | 400 |
| 2016/01/20 | 625 | 625 | 622 | 623 | -6 | -1% | 1,500 |
| 2016/01/19 | 628 | 642 | 628 | 629 | +1 | +0.2% | 400 |
| 2016/01/18 | 622 | 630 | 622 | 628 | -7 | -1.1% | 900 |
| 2016/01/15 | 632 | 640 | 632 | 635 | +4 | +0.6% | 800 |
| 2016/01/14 | 642 | 642 | 631 | 631 | -10 | -1.6% | 2,400 |
| 2016/01/13 | 641 | 641 | 641 | 641 | +1 | +0.2% | 100 |
2301～
2350
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
