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 |
|---|---|---|---|---|---|---|---|
| 2013/02/28 | 72,700 | 72,700 | 72,300 | 72,300 | - | - | 5 |
| 2013/02/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/02/26 | 71,300 | 72,300 | 71,000 | 72,300 | +1,000 | +1.4% | 18 |
| 2013/02/25 | 71,300 | 72,400 | 71,300 | 71,300 | +300 | +0.4% | 9 |
| 2013/02/22 | 70,500 | 71,000 | 70,500 | 71,000 | +1,000 | +1.4% | 5 |
| 2013/02/21 | 70,000 | 70,000 | 70,000 | 70,000 | +500 | +0.7% | 7 |
| 2013/02/20 | 71,400 | 71,400 | 69,500 | 69,500 | -2,500 | -3.5% | 3 |
| 2013/02/19 | 69,700 | 72,000 | 69,500 | 72,000 | +2,300 | +3.3% | 16 |
| 2013/02/18 | 69,600 | 69,700 | 69,600 | 69,700 | +100 | +0.1% | 4 |
| 2013/02/15 | 71,400 | 71,400 | 67,500 | 69,600 | -200 | -0.3% | 22 |
| 2013/02/14 | 71,100 | 72,400 | 68,500 | 69,800 | -2,700 | -3.7% | 25 |
| 2013/02/13 | 74,200 | 74,300 | 71,400 | 72,500 | +600 | +0.8% | 63 |
| 2013/02/12 | 73,200 | 74,700 | 71,900 | 71,900 | -1,200 | -1.6% | 21 |
| 2013/02/08 | 75,800 | 75,800 | 73,100 | 73,100 | +200 | +0.3% | 19 |
| 2013/02/07 | 72,500 | 74,900 | 72,500 | 72,900 | -100 | -0.1% | 6 |
| 2013/02/06 | 73,400 | 73,500 | 72,000 | 73,000 | +1,000 | +1.4% | 24 |
| 2013/02/05 | 71,000 | 73,400 | 70,100 | 72,000 | -7,800 | -9.8% | 80 |
| 2013/02/04 | 79,800 | 79,800 | 79,800 | 79,800 | +10,000 | +14.3% | 111 |
| 2013/02/01 | 68,600 | 69,800 | 67,800 | 69,800 | +1,200 | +1.7% | 19 |
| 2013/01/31 | 68,400 | 68,600 | 67,300 | 68,600 | +1,600 | +2.4% | 19 |
| 2013/01/30 | 67,500 | 67,500 | 67,000 | 67,000 | -2,500 | -3.6% | 5 |
| 2013/01/29 | 69,700 | 69,700 | 69,500 | 69,500 | +800 | +1.2% | 4 |
| 2013/01/28 | 67,500 | 68,700 | 67,500 | 68,700 | - | - | 15 |
| 2013/01/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/01/24 | 66,500 | 66,500 | 66,500 | 66,500 | +1,400 | +2.2% | 3 |
| 2013/01/23 | 66,500 | 66,500 | 65,100 | 65,100 | - | - | 9 |
| 2013/01/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/01/21 | 66,000 | 67,000 | 66,000 | 67,000 | -400 | -0.6% | 6 |
| 2013/01/18 | 67,000 | 67,400 | 67,000 | 67,400 | +2,200 | +3.4% | 4 |
| 2013/01/17 | 66,000 | 66,000 | 65,200 | 65,200 | -1,600 | -2.4% | 7 |
| 2013/01/16 | 66,800 | 66,900 | 66,800 | 66,800 | -1,900 | -2.8% | 7 |
| 2013/01/15 | 65,700 | 68,700 | 64,200 | 68,700 | +4,500 | +7% | 50 |
| 2013/01/11 | 63,100 | 64,200 | 63,000 | 64,200 | +1,200 | +1.9% | 17 |
| 2013/01/10 | 62,000 | 63,000 | 62,000 | 63,000 | ±0 | ±0% | 6 |
| 2013/01/09 | 62,600 | 63,100 | 62,600 | 63,000 | +400 | +0.6% | 13 |
| 2013/01/08 | 62,600 | 62,600 | 62,600 | 62,600 | ±0 | ±0% | 1 |
| 2013/01/07 | 62,600 | 62,900 | 61,800 | 62,600 | ±0 | ±0% | 41 |
| 2013/01/04 | 62,700 | 62,800 | 62,500 | 62,600 | -100 | -0.2% | 11 |
| 2012/12/28 | 63,500 | 63,500 | 61,900 | 62,700 | +100 | +0.2% | 19 |
| 2012/12/27 | 63,900 | 64,900 | 61,300 | 62,600 | -3,200 | -4.9% | 45 |
| 2012/12/26 | 59,200 | 66,000 | 59,200 | 65,800 | +6,800 | +11.5% | 52 |
| 2012/12/25 | 57,900 | 59,000 | 57,900 | 59,000 | +2,000 | +3.5% | 14 |
| 2012/12/21 | 57,700 | 58,000 | 57,000 | 57,000 | +300 | +0.5% | 11 |
| 2012/12/20 | 55,200 | 62,200 | 55,200 | 56,700 | +1,600 | +2.9% | 124 |
| 2012/12/19 | 55,100 | 55,100 | 54,800 | 55,100 | +400 | +0.7% | 25 |
| 2012/12/18 | 55,000 | 55,500 | 54,700 | 54,700 | -300 | -0.5% | 30 |
| 2012/12/17 | 54,600 | 55,300 | 54,600 | 55,000 | +400 | +0.7% | 25 |
| 2012/12/14 | 54,500 | 54,700 | 54,500 | 54,600 | - | - | 10 |
| 2012/12/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/12/12 | 54,600 | 55,300 | 54,600 | 55,300 | +700 | +1.3% | 7 |
3051～
3100
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
