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 |
|---|---|---|---|---|---|---|---|
| 2013/12/18 | 677 | 678 | 669 | 678 | -2 | -0.3% | 5,500 |
| 2013/12/17 | 683 | 683 | 680 | 680 | -1 | -0.1% | 800 |
| 2013/12/16 | 687 | 687 | 681 | 681 | -7 | -1% | 5,100 |
| 2013/12/13 | 689 | 690 | 688 | 688 | -2 | -0.3% | 2,700 |
| 2013/12/12 | 690 | 690 | 688 | 690 | ±0 | ±0% | 2,400 |
| 2013/12/11 | 690 | 690 | 690 | 690 | +7 | +1% | 100 |
| 2013/12/10 | 684 | 684 | 683 | 683 | +1 | +0.1% | 800 |
| 2013/12/09 | 693 | 693 | 682 | 682 | ±0 | ±0% | 1,000 |
| 2013/12/06 | 681 | 689 | 681 | 682 | -2 | -0.3% | 1,400 |
| 2013/12/05 | 690 | 690 | 684 | 684 | -3 | -0.4% | 1,400 |
| 2013/12/04 | 688 | 688 | 687 | 687 | -5 | -0.7% | 400 |
| 2013/12/03 | 692 | 692 | 690 | 692 | +2 | +0.3% | 1,600 |
| 2013/12/02 | 690 | 690 | 690 | 690 | ±0 | ±0% | 400 |
| 2013/11/29 | 690 | 690 | 688 | 690 | -5 | -0.7% | 1,100 |
| 2013/11/28 | 700 | 700 | 695 | 695 | -5 | -0.7% | 700 |
| 2013/11/27 | 690 | 700 | 690 | 700 | -2 | -0.3% | 1,200 |
| 2013/11/26 | 693 | 702 | 693 | 702 | +2 | +0.3% | 1,200 |
| 2013/11/25 | 700 | 700 | 700 | 700 | -1 | -0.1% | 1,100 |
| 2013/11/22 | 705 | 706 | 701 | 701 | - | - | 1,700 |
| 2013/11/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/11/20 | 700 | 700 | 700 | 700 | -4 | -0.6% | 1,400 |
| 2013/11/19 | 701 | 704 | 697 | 704 | +3 | +0.4% | 1,000 |
| 2013/11/18 | 705 | 705 | 698 | 701 | +5 | +0.7% | 4,200 |
| 2013/11/15 | 689 | 699 | 686 | 696 | +7 | +1% | 5,100 |
| 2013/11/14 | 690 | 690 | 684 | 689 | +2 | +0.3% | 1,200 |
| 2013/11/13 | 687 | 687 | 687 | 687 | +16 | +2.4% | 4,700 |
| 2013/11/12 | 671 | 673 | 665 | 671 | +4 | +0.6% | 2,900 |
| 2013/11/11 | 670 | 670 | 660 | 667 | -2 | -0.3% | 2,700 |
| 2013/11/08 | 671 | 671 | 665 | 669 | -3 | -0.4% | 2,200 |
| 2013/11/07 | 680 | 680 | 672 | 672 | -6 | -0.9% | 2,400 |
| 2013/11/06 | 690 | 697 | 678 | 678 | +18 | +2.7% | 11,200 |
| 2013/11/05 | 653 | 660 | 653 | 660 | +7 | +1.1% | 600 |
| 2013/11/01 | 658 | 660 | 653 | 653 | -15 | -2.2% | 1,900 |
| 2013/10/31 | 669 | 669 | 668 | 668 | -1 | -0.1% | 1,000 |
| 2013/10/30 | 676 | 676 | 667 | 669 | +1 | +0.1% | 1,000 |
| 2013/10/29 | 656 | 668 | 656 | 668 | +9 | +1.4% | 1,500 |
| 2013/10/28 | 665 | 667 | 659 | 659 | +3 | +0.5% | 1,800 |
| 2013/10/25 | 663 | 664 | 656 | 656 | -8 | -1.2% | 1,400 |
| 2013/10/24 | 662 | 664 | 661 | 664 | +2 | +0.3% | 1,700 |
| 2013/10/23 | 663 | 663 | 662 | 662 | +9 | +1.4% | 400 |
| 2013/10/22 | 653 | 653 | 653 | 653 | +1 | +0.2% | 100 |
| 2013/10/21 | 651 | 652 | 651 | 652 | +2 | +0.3% | 1,900 |
| 2013/10/18 | 649 | 650 | 649 | 650 | +1 | +0.2% | 1,800 |
| 2013/10/17 | 649 | 649 | 649 | 649 | +7 | +1.1% | 200 |
| 2013/10/16 | 642 | 642 | 642 | 642 | +1 | +0.2% | 600 |
| 2013/10/15 | 644 | 650 | 641 | 641 | +2 | +0.3% | 1,900 |
| 2013/10/11 | 637 | 639 | 637 | 639 | +7 | +1.1% | 1,300 |
| 2013/10/10 | 640 | 642 | 632 | 632 | -8 | -1.3% | 2,000 |
| 2013/10/09 | 637 | 640 | 637 | 640 | +13 | +2.1% | 400 |
| 2013/10/08 | 630 | 640 | 627 | 627 | -13 | -2% | 1,000 |
2851～
2900
件表示中 / 3766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
