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 |
|---|---|---|---|---|---|---|---|
| 2024/05/29 | 822 | 822 | 810 | 810 | -12 | -1.5% | 300 |
| 2024/05/28 | 826 | 826 | 819 | 822 | +22 | +2.8% | 600 |
| 2024/05/27 | 800 | 800 | 796 | 800 | +6 | +0.8% | 700 |
| 2024/05/24 | 840 | 840 | 790 | 794 | -46 | -5.5% | 8,500 |
| 2024/05/23 | 840 | 840 | 840 | 840 | - | - | 100 |
| 2024/05/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/21 | 849 | 849 | 847 | 847 | -9 | -1.1% | 2,400 |
| 2024/05/20 | 842 | 856 | 842 | 856 | +15 | +1.8% | 1,100 |
| 2024/05/17 | 840 | 841 | 824 | 841 | ±0 | ±0% | 1,600 |
| 2024/05/16 | 835 | 841 | 832 | 841 | -4 | -0.5% | 800 |
| 2024/05/15 | 881 | 881 | 834 | 845 | -67 | -7.3% | 5,500 |
| 2024/05/14 | 911 | 918 | 911 | 912 | +1 | +0.1% | 2,000 |
| 2024/05/13 | 910 | 922 | 910 | 911 | +1 | +0.1% | 3,200 |
| 2024/05/10 | 910 | 910 | 910 | 910 | +9 | +1% | 200 |
| 2024/05/09 | 901 | 901 | 901 | 901 | -2 | -0.2% | 1,000 |
| 2024/05/08 | 901 | 903 | 901 | 903 | +3 | +0.3% | 4,600 |
| 2024/05/07 | 900 | 900 | 894 | 900 | ±0 | ±0% | 900 |
| 2024/05/02 | 900 | 900 | 900 | 900 | ±0 | ±0% | 200 |
| 2024/05/01 | 903 | 903 | 900 | 900 | - | - | 200 |
| 2024/04/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/25 | 896 | 896 | 896 | 896 | +2 | +0.2% | 100 |
| 2024/04/24 | 894 | 894 | 894 | 894 | ±0 | ±0% | 200 |
| 2024/04/23 | 896 | 896 | 894 | 894 | - | - | 900 |
| 2024/04/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/19 | 895 | 895 | 895 | 895 | -5 | -0.6% | 700 |
| 2024/04/18 | 902 | 902 | 900 | 900 | -8 | -0.9% | 500 |
| 2024/04/17 | 911 | 912 | 908 | 908 | +3 | +0.3% | 2,800 |
| 2024/04/16 | 905 | 911 | 905 | 905 | -15 | -1.6% | 1,800 |
| 2024/04/15 | 920 | 920 | 920 | 920 | +5 | +0.5% | 100 |
| 2024/04/12 | 916 | 919 | 915 | 915 | ±0 | ±0% | 1,800 |
| 2024/04/11 | 891 | 915 | 891 | 915 | - | - | 900 |
| 2024/04/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/09 | 891 | 895 | 881 | 895 | +3 | +0.3% | 4,000 |
| 2024/04/08 | 896 | 899 | 892 | 892 | -8 | -0.9% | 900 |
| 2024/04/05 | 900 | 900 | 900 | 900 | ±0 | ±0% | 300 |
| 2024/04/04 | 904 | 907 | 900 | 900 | -3 | -0.3% | 1,300 |
| 2024/04/03 | 906 | 920 | 903 | 903 | -2 | -0.2% | 1,600 |
| 2024/04/02 | 906 | 925 | 905 | 905 | +4 | +0.4% | 2,400 |
| 2024/04/01 | 930 | 930 | 901 | 901 | -39 | -4.1% | 2,100 |
| 2024/03/29 | 891 | 940 | 891 | 940 | +49 | +5.5% | 1,100 |
| 2024/03/28 | 903 | 905 | 891 | 891 | -33 | -3.6% | 1,200 |
| 2024/03/27 | 910 | 924 | 903 | 924 | +23 | +2.6% | 500 |
| 2024/03/26 | 929 | 929 | 895 | 901 | -32 | -3.4% | 7,200 |
| 2024/03/25 | 903 | 933 | 903 | 933 | +32 | +3.6% | 1,700 |
| 2024/03/22 | 901 | 901 | 901 | 901 | -9 | -1% | 500 |
| 2024/03/21 | 906 | 912 | 903 | 910 | +14 | +1.6% | 4,600 |
| 2024/03/19 | 900 | 901 | 886 | 896 | +5 | +0.6% | 1,000 |
| 2024/03/18 | 883 | 891 | 883 | 891 | - | - | 500 |
| 2024/03/15 | 0 | 0 | 0 | 0 | - | - | 0 |
251～
300
件表示中 / 3715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
