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 |
|---|---|---|---|---|---|---|---|
| 2012/07/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/07/18 | 54,800 | 54,900 | 54,000 | 54,000 | ±0 | ±0% | 4 |
| 2012/07/17 | 54,000 | 54,000 | 54,000 | 54,000 | ±0 | ±0% | 1 |
| 2012/07/13 | 54,400 | 54,400 | 54,000 | 54,000 | -800 | -1.5% | 5 |
| 2012/07/12 | 56,200 | 56,200 | 54,500 | 54,800 | - | - | 9 |
| 2012/07/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/07/10 | 56,200 | 56,200 | 56,200 | 56,200 | - | - | 6 |
| 2012/07/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/07/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/07/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/07/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/07/03 | 57,000 | 57,000 | 57,000 | 57,000 | ±0 | ±0% | 17 |
| 2012/07/02 | 57,100 | 57,100 | 57,000 | 57,000 | ±0 | ±0% | 22 |
| 2012/06/29 | 57,200 | 57,200 | 56,500 | 57,000 | +4,600 | +8.8% | 47 |
| 2012/06/28 | 52,400 | 52,400 | 52,400 | 52,400 | +100 | +0.2% | 1 |
| 2012/06/27 | 52,300 | 52,300 | 52,300 | 52,300 | - | - | 6 |
| 2012/06/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/06/25 | 54,300 | 54,400 | 54,300 | 54,300 | ±0 | ±0% | 7 |
| 2012/06/22 | 54,100 | 54,300 | 54,100 | 54,300 | +200 | +0.4% | 27 |
| 2012/06/21 | 52,400 | 54,100 | 52,400 | 54,100 | +600 | +1.1% | 24 |
| 2012/06/20 | 52,500 | 53,500 | 52,500 | 53,500 | - | - | 3 |
| 2012/06/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/06/18 | 52,100 | 54,500 | 52,100 | 54,500 | +2,300 | +4.4% | 9 |
| 2012/06/15 | 53,200 | 53,200 | 52,200 | 52,200 | - | - | 6 |
| 2012/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/06/13 | 52,400 | 53,200 | 52,400 | 53,200 | - | - | 7 |
| 2012/06/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/06/11 | 51,500 | 52,000 | 51,500 | 52,000 | +500 | +1% | 4 |
| 2012/06/08 | 51,500 | 51,500 | 51,500 | 51,500 | +100 | +0.2% | 10 |
| 2012/06/07 | 51,400 | 51,400 | 51,400 | 51,400 | - | - | 1 |
| 2012/06/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/06/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/06/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/06/01 | 50,800 | 50,800 | 50,800 | 50,800 | +500 | +1% | 2 |
| 2012/05/31 | 50,200 | 50,300 | 50,200 | 50,300 | +200 | +0.4% | 2 |
| 2012/05/30 | 50,100 | 50,100 | 50,100 | 50,100 | +100 | +0.2% | 1 |
| 2012/05/29 | 50,000 | 50,000 | 50,000 | 50,000 | ±0 | ±0% | 1 |
| 2012/05/28 | 50,000 | 50,000 | 50,000 | 50,000 | ±0 | ±0% | 1 |
| 2012/05/25 | 50,000 | 50,000 | 50,000 | 50,000 | -100 | -0.2% | 2 |
| 2012/05/24 | 50,200 | 50,200 | 50,100 | 50,100 | +100 | +0.2% | 2 |
| 2012/05/23 | 50,000 | 50,000 | 50,000 | 50,000 | - | - | 3 |
| 2012/05/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/05/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/05/18 | 49,900 | 49,900 | 49,800 | 49,800 | -1,700 | -3.3% | 42 |
| 2012/05/17 | 51,500 | 51,500 | 51,500 | 51,500 | ±0 | ±0% | 1 |
| 2012/05/16 | 52,200 | 52,200 | 50,100 | 51,500 | -700 | -1.3% | 28 |
| 2012/05/15 | 52,200 | 55,000 | 50,200 | 52,200 | +3,200 | +6.5% | 35 |
| 2012/05/14 | 53,900 | 53,900 | 49,000 | 49,000 | -5,500 | -10.1% | 11 |
| 2012/05/11 | 54,500 | 54,500 | 54,500 | 54,500 | +500 | +0.9% | 1 |
| 2012/05/10 | 54,500 | 54,500 | 54,000 | 54,000 | - | - | 2 |
3201～
3250
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
