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 |
|---|---|---|---|---|---|---|---|
| 2013/05/15 | 799 | 799 | 722 | 724 | -78 | -9.7% | 6,300 |
| 2013/05/14 | 804 | 804 | 797 | 802 | -2 | -0.2% | 900 |
| 2013/05/13 | 810 | 810 | 800 | 804 | +1 | +0.1% | 2,100 |
| 2013/05/10 | 796 | 805 | 796 | 803 | +10 | +1.3% | 4,600 |
| 2013/05/09 | 830 | 830 | 785 | 793 | -11 | -1.4% | 3,300 |
| 2013/05/08 | 810 | 820 | 804 | 804 | +1 | +0.1% | 2,500 |
| 2013/05/07 | 792 | 813 | 792 | 803 | +14 | +1.8% | 6,600 |
| 2013/05/02 | 790 | 790 | 782 | 789 | -1 | -0.1% | 600 |
| 2013/05/01 | 784 | 790 | 768 | 790 | +23 | +3% | 4,600 |
| 2013/04/30 | 797 | 797 | 762 | 767 | -14 | -1.8% | 3,600 |
| 2013/04/26 | 795 | 800 | 781 | 781 | -15 | -1.9% | 3,900 |
| 2013/04/25 | 809 | 809 | 785 | 796 | +1 | +0.1% | 2,500 |
| 2013/04/24 | 799 | 808 | 795 | 795 | -3 | -0.4% | 1,200 |
| 2013/04/23 | 808 | 808 | 795 | 798 | +5 | +0.6% | 1,400 |
| 2013/04/22 | 805 | 820 | 793 | 793 | +3 | +0.4% | 4,800 |
| 2013/04/19 | 808 | 815 | 780 | 790 | -17 | -2.1% | 5,000 |
| 2013/04/18 | 801 | 844 | 801 | 807 | -29 | -3.5% | 2,700 |
| 2013/04/17 | 836 | 836 | 810 | 836 | +41 | +5.2% | 500 |
| 2013/04/16 | 802 | 805 | 795 | 795 | -24 | -2.9% | 3,100 |
| 2013/04/15 | 845 | 845 | 805 | 819 | -34 | -4% | 1,800 |
| 2013/04/12 | 863 | 875 | 852 | 853 | -17 | -2% | 800 |
| 2013/04/11 | 850 | 870 | 839 | 870 | +34 | +4.1% | 1,800 |
| 2013/04/10 | 841 | 865 | 835 | 836 | -64 | -7.1% | 4,500 |
| 2013/04/09 | 856 | 937 | 855 | 900 | +72 | +8.7% | 8,000 |
| 2013/04/08 | 789 | 828 | 788 | 828 | +71 | +9.4% | 6,900 |
| 2013/04/05 | 786 | 787 | 754 | 757 | +13 | +1.7% | 4,700 |
| 2013/04/04 | 760 | 760 | 727 | 744 | -33 | -4.2% | 1,800 |
| 2013/04/03 | 777 | 777 | 777 | 777 | +41 | +5.6% | 400 |
| 2013/04/02 | 730 | 753 | 701 | 736 | -58 | -7.3% | 5,500 |
| 2013/04/01 | 743 | 800 | 743 | 794 | +38 | +5% | 1,500 |
| 2013/03/29 | 780 | 780 | 728 | 756 | -17 | -2.2% | 1,800 |
| 2013/03/28 | 806 | 808 | 773 | 773 | -24 | -3% | 1,400 |
| 2013/03/27 | 797 | 797 | 797 | 797 | -78,203 | -99% | 100 |
| 2013/03/26 | 80,500 | 80,500 | 78,000 | 79,000 | +1,400 | +1.8% | 10 |
| 2013/03/25 | 78,800 | 79,000 | 77,600 | 77,600 | -600 | -0.8% | 37 |
| 2013/03/22 | 77,200 | 80,000 | 77,200 | 78,200 | +1,100 | +1.4% | 29 |
| 2013/03/21 | 78,100 | 78,800 | 76,900 | 77,100 | -1,800 | -2.3% | 22 |
| 2013/03/19 | 78,600 | 78,900 | 78,600 | 78,900 | +900 | +1.2% | 6 |
| 2013/03/18 | 78,000 | 78,600 | 76,500 | 78,000 | -300 | -0.4% | 19 |
| 2013/03/15 | 76,500 | 78,300 | 76,500 | 78,300 | +2,300 | +3% | 18 |
| 2013/03/14 | 78,000 | 78,000 | 74,500 | 76,000 | -2,400 | -3.1% | 83 |
| 2013/03/13 | 78,000 | 78,400 | 77,000 | 78,400 | +400 | +0.5% | 38 |
| 2013/03/12 | 78,000 | 78,000 | 77,900 | 78,000 | -1,000 | -1.3% | 7 |
| 2013/03/11 | 80,600 | 80,600 | 78,200 | 79,000 | -200 | -0.3% | 6 |
| 2013/03/08 | 82,000 | 82,000 | 79,200 | 79,200 | -500 | -0.6% | 20 |
| 2013/03/07 | 80,000 | 80,000 | 77,700 | 79,700 | +2,200 | +2.8% | 17 |
| 2013/03/06 | 81,800 | 81,800 | 76,700 | 77,500 | -4,300 | -5.3% | 36 |
| 2013/03/05 | 75,700 | 82,800 | 75,200 | 81,800 | +7,800 | +10.5% | 38 |
| 2013/03/04 | 73,900 | 74,000 | 73,600 | 74,000 | +100 | +0.1% | 9 |
| 2013/03/01 | 72,300 | 73,900 | 72,300 | 73,900 | +1,600 | +2.2% | 9 |
3001～
3050
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
