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 |
|---|---|---|---|---|---|---|---|
| 2014/03/10 | 748 | 748 | 735 | 748 | -2 | -0.3% | 2,100 |
| 2014/03/07 | 749 | 750 | 731 | 750 | +2 | +0.3% | 900 |
| 2014/03/06 | 745 | 748 | 745 | 748 | +5 | +0.7% | 500 |
| 2014/03/05 | 750 | 750 | 732 | 743 | -6 | -0.8% | 1,300 |
| 2014/03/04 | 746 | 749 | 730 | 749 | -6 | -0.8% | 1,900 |
| 2014/03/03 | 755 | 755 | 730 | 755 | - | - | 1,700 |
| 2014/02/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/02/27 | 750 | 755 | 747 | 755 | +7 | +0.9% | 3,600 |
| 2014/02/26 | 741 | 748 | 741 | 748 | -2 | -0.3% | 300 |
| 2014/02/25 | 737 | 750 | 737 | 750 | +14 | +1.9% | 2,500 |
| 2014/02/24 | 738 | 738 | 732 | 736 | +1 | +0.1% | 1,500 |
| 2014/02/21 | 725 | 735 | 722 | 735 | +5 | +0.7% | 2,400 |
| 2014/02/20 | 727 | 730 | 727 | 730 | - | - | 1,000 |
| 2014/02/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/02/18 | 727 | 739 | 727 | 739 | +12 | +1.7% | 1,400 |
| 2014/02/17 | 730 | 730 | 725 | 727 | +1 | +0.1% | 1,500 |
| 2014/02/14 | 753 | 753 | 726 | 726 | +16 | +2.3% | 4,600 |
| 2014/02/13 | 700 | 710 | 700 | 710 | ±0 | ±0% | 700 |
| 2014/02/12 | 710 | 710 | 706 | 710 | +11 | +1.6% | 700 |
| 2014/02/10 | 699 | 699 | 699 | 699 | +1 | +0.1% | 300 |
| 2014/02/07 | 698 | 698 | 698 | 698 | - | - | 500 |
| 2014/02/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/02/05 | 696 | 696 | 695 | 695 | +4 | +0.6% | 1,100 |
| 2014/02/04 | 702 | 702 | 655 | 691 | -27 | -3.8% | 2,700 |
| 2014/02/03 | 729 | 729 | 718 | 718 | -15 | -2% | 600 |
| 2014/01/31 | 740 | 740 | 733 | 733 | -7 | -0.9% | 600 |
| 2014/01/30 | 732 | 740 | 732 | 740 | -20 | -2.6% | 1,100 |
| 2014/01/29 | 753 | 760 | 753 | 760 | +19 | +2.6% | 500 |
| 2014/01/28 | 738 | 750 | 730 | 741 | -4 | -0.5% | 2,500 |
| 2014/01/27 | 745 | 745 | 740 | 745 | -15 | -2% | 6,800 |
| 2014/01/24 | 777 | 777 | 760 | 760 | -10 | -1.3% | 1,200 |
| 2014/01/23 | 768 | 785 | 765 | 770 | -13 | -1.7% | 3,500 |
| 2014/01/22 | 775 | 783 | 774 | 783 | +8 | +1% | 1,200 |
| 2014/01/21 | 779 | 780 | 775 | 775 | -5 | -0.6% | 1,800 |
| 2014/01/20 | 755 | 780 | 748 | 780 | +26 | +3.4% | 7,300 |
| 2014/01/17 | 756 | 756 | 745 | 754 | +16 | +2.2% | 3,300 |
| 2014/01/16 | 732 | 764 | 726 | 738 | +8 | +1.1% | 10,000 |
| 2014/01/15 | 723 | 730 | 723 | 730 | +13 | +1.8% | 500 |
| 2014/01/14 | 724 | 724 | 717 | 717 | -10 | -1.4% | 1,300 |
| 2014/01/10 | 721 | 727 | 720 | 727 | +14 | +2% | 8,200 |
| 2014/01/09 | 720 | 720 | 713 | 713 | +3 | +0.4% | 4,000 |
| 2014/01/08 | 707 | 710 | 707 | 710 | +7 | +1% | 1,800 |
| 2014/01/07 | 700 | 704 | 700 | 703 | -6 | -0.8% | 1,800 |
| 2014/01/06 | 710 | 711 | 709 | 709 | +16 | +2.3% | 2,700 |
| 2013/12/30 | 697 | 697 | 680 | 693 | +23 | +3.4% | 3,900 |
| 2013/12/27 | 677 | 677 | 670 | 670 | +3 | +0.4% | 900 |
| 2013/12/26 | 655 | 667 | 655 | 667 | +14 | +2.1% | 800 |
| 2013/12/25 | 655 | 656 | 651 | 653 | -1 | -0.2% | 5,400 |
| 2013/12/24 | 672 | 672 | 654 | 654 | -17 | -2.5% | 5,300 |
| 2013/12/20 | 673 | 673 | 667 | 671 | -5 | -0.7% | 1,700 |
2801～
2850
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
