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 |
|---|---|---|---|---|---|---|---|
| 2013/07/25 | 660 | 660 | 649 | 649 | -1 | -0.2% | 700 |
| 2013/07/24 | 655 | 655 | 650 | 650 | -10 | -1.5% | 1,000 |
| 2013/07/23 | 650 | 660 | 650 | 660 | +3 | +0.5% | 800 |
| 2013/07/22 | 665 | 670 | 657 | 657 | -4 | -0.6% | 1,500 |
| 2013/07/19 | 690 | 690 | 651 | 661 | -19 | -2.8% | 2,600 |
| 2013/07/18 | 680 | 684 | 680 | 680 | - | - | 300 |
| 2013/07/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/07/16 | 698 | 700 | 690 | 690 | ±0 | ±0% | 1,700 |
| 2013/07/12 | 690 | 690 | 690 | 690 | +5 | +0.7% | 600 |
| 2013/07/11 | 670 | 685 | 670 | 685 | -10 | -1.4% | 800 |
| 2013/07/10 | 680 | 695 | 680 | 695 | +23 | +3.4% | 1,200 |
| 2013/07/09 | 680 | 690 | 672 | 672 | -3 | -0.4% | 1,900 |
| 2013/07/08 | 690 | 694 | 670 | 675 | +25 | +3.8% | 6,500 |
| 2013/07/05 | 643 | 650 | 643 | 650 | +23 | +3.7% | 6,400 |
| 2013/07/04 | 627 | 627 | 627 | 627 | -3 | -0.5% | 200 |
| 2013/07/03 | 634 | 634 | 630 | 630 | -20 | -3.1% | 400 |
| 2013/07/02 | 626 | 650 | 626 | 650 | +39 | +6.4% | 2,400 |
| 2013/07/01 | 629 | 629 | 606 | 611 | +11 | +1.8% | 700 |
| 2013/06/28 | 630 | 630 | 600 | 600 | +7 | +1.2% | 1,900 |
| 2013/06/27 | 600 | 600 | 591 | 593 | +3 | +0.5% | 1,100 |
| 2013/06/26 | 621 | 621 | 590 | 590 | -31 | -5% | 4,100 |
| 2013/06/25 | 626 | 629 | 621 | 621 | -5 | -0.8% | 500 |
| 2013/06/24 | 626 | 626 | 625 | 626 | +1 | +0.2% | 300 |
| 2013/06/21 | 635 | 635 | 605 | 625 | -15 | -2.3% | 1,100 |
| 2013/06/20 | 640 | 640 | 640 | 640 | ±0 | ±0% | 9,900 |
| 2013/06/19 | 620 | 640 | 620 | 640 | +23 | +3.7% | 300 |
| 2013/06/18 | 649 | 649 | 617 | 617 | - | - | 2,900 |
| 2013/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/06/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/06/12 | 650 | 650 | 650 | 650 | +1 | +0.2% | 400 |
| 2013/06/11 | 629 | 649 | 629 | 649 | +10 | +1.6% | 1,000 |
| 2013/06/10 | 615 | 640 | 615 | 639 | +31 | +5.1% | 1,100 |
| 2013/06/07 | 651 | 651 | 581 | 608 | -45 | -6.9% | 3,600 |
| 2013/06/06 | 668 | 670 | 653 | 653 | -17 | -2.5% | 900 |
| 2013/06/05 | 700 | 700 | 670 | 670 | -15 | -2.2% | 800 |
| 2013/06/04 | 680 | 685 | 667 | 685 | -15 | -2.1% | 700 |
| 2013/06/03 | 706 | 715 | 700 | 700 | ±0 | ±0% | 2,100 |
| 2013/05/31 | 701 | 701 | 672 | 700 | ±0 | ±0% | 2,200 |
| 2013/05/30 | 715 | 715 | 700 | 700 | -2 | -0.3% | 1,200 |
| 2013/05/29 | 700 | 702 | 700 | 702 | +4 | +0.6% | 600 |
| 2013/05/28 | 698 | 698 | 698 | 698 | ±0 | ±0% | 1,500 |
| 2013/05/27 | 701 | 715 | 697 | 698 | -10 | -1.4% | 1,100 |
| 2013/05/24 | 714 | 714 | 701 | 708 | -7 | -1% | 1,900 |
| 2013/05/23 | 721 | 721 | 709 | 715 | +7 | +1% | 2,100 |
| 2013/05/22 | 708 | 718 | 708 | 708 | ±0 | ±0% | 1,400 |
| 2013/05/21 | 739 | 739 | 708 | 708 | -31 | -4.2% | 2,600 |
| 2013/05/20 | 744 | 744 | 735 | 739 | -5 | -0.7% | 2,100 |
| 2013/05/17 | 715 | 744 | 701 | 744 | +24 | +3.3% | 1,300 |
| 2013/05/16 | 732 | 732 | 720 | 720 | -4 | -0.6% | 10,800 |
2951～
3000
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
