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 |
|---|---|---|---|---|---|---|---|
| 2012/09/28 | 54,900 | 54,900 | 54,500 | 54,500 | +200 | +0.4% | 3 |
| 2012/09/27 | 54,200 | 54,300 | 54,200 | 54,300 | ±0 | ±0% | 8 |
| 2012/09/26 | 54,300 | 54,300 | 54,300 | 54,300 | ±0 | ±0% | 1 |
| 2012/09/25 | 54,300 | 54,300 | 54,300 | 54,300 | -200 | -0.4% | 5 |
| 2012/09/24 | 54,400 | 54,500 | 54,400 | 54,500 | +500 | +0.9% | 2 |
| 2012/09/21 | 54,000 | 54,000 | 54,000 | 54,000 | -400 | -0.7% | 2 |
| 2012/09/20 | 54,400 | 54,400 | 54,400 | 54,400 | +500 | +0.9% | 5 |
| 2012/09/19 | 53,000 | 53,900 | 53,000 | 53,900 | ±0 | ±0% | 12 |
| 2012/09/18 | 54,000 | 54,000 | 53,900 | 53,900 | -100 | -0.2% | 5 |
| 2012/09/14 | 54,500 | 54,600 | 53,500 | 54,000 | -500 | -0.9% | 10 |
| 2012/09/13 | 54,000 | 54,500 | 54,000 | 54,500 | +900 | +1.7% | 2 |
| 2012/09/12 | 53,600 | 53,600 | 53,600 | 53,600 | - | - | 1 |
| 2012/09/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/09/10 | 53,500 | 53,500 | 53,500 | 53,500 | +800 | +1.5% | 3 |
| 2012/09/07 | 52,700 | 52,700 | 52,700 | 52,700 | -600 | -1.1% | 1 |
| 2012/09/06 | 53,500 | 53,500 | 53,300 | 53,300 | +500 | +0.9% | 6 |
| 2012/09/05 | 53,100 | 53,100 | 52,800 | 52,800 | -700 | -1.3% | 3 |
| 2012/09/04 | 53,500 | 53,500 | 53,500 | 53,500 | -300 | -0.6% | 1 |
| 2012/09/03 | 53,800 | 53,800 | 53,800 | 53,800 | +200 | +0.4% | 3 |
| 2012/08/31 | 53,700 | 53,700 | 53,600 | 53,600 | ±0 | ±0% | 2 |
| 2012/08/30 | 53,600 | 53,600 | 53,600 | 53,600 | - | - | 1 |
| 2012/08/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/08/28 | 54,100 | 54,100 | 53,600 | 53,600 | - | - | 4 |
| 2012/08/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/08/24 | 54,000 | 54,000 | 54,000 | 54,000 | - | - | 1 |
| 2012/08/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/08/22 | 53,500 | 53,500 | 53,500 | 53,500 | - | - | 1 |
| 2012/08/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/08/20 | 53,900 | 53,900 | 53,900 | 53,900 | - | - | 3 |
| 2012/08/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/08/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/08/15 | 53,700 | 53,700 | 53,700 | 53,700 | -100 | -0.2% | 1 |
| 2012/08/14 | 53,700 | 53,800 | 53,700 | 53,800 | -1,100 | -2% | 5 |
| 2012/08/13 | 54,900 | 54,900 | 54,900 | 54,900 | +300 | +0.5% | 1 |
| 2012/08/10 | 54,400 | 54,600 | 54,400 | 54,600 | - | - | 8 |
| 2012/08/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/08/08 | 53,500 | 53,500 | 53,500 | 53,500 | -100 | -0.2% | 2 |
| 2012/08/07 | 53,600 | 53,600 | 53,000 | 53,600 | - | - | 11 |
| 2012/08/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/08/03 | 53,600 | 53,600 | 53,600 | 53,600 | - | - | 1 |
| 2012/08/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/08/01 | 54,600 | 54,600 | 54,600 | 54,600 | - | - | 2 |
| 2012/07/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/07/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/07/27 | 53,500 | 54,000 | 53,500 | 54,000 | - | - | 23 |
| 2012/07/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/07/25 | 52,000 | 52,000 | 52,000 | 52,000 | -1,500 | -2.8% | 6 |
| 2012/07/24 | 52,800 | 53,500 | 52,800 | 53,500 | - | - | 4 |
| 2012/07/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/07/20 | 54,200 | 54,200 | 54,100 | 54,100 | - | - | 4 |
3151～
3200
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
