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 |
|---|---|---|---|---|---|---|---|
| 2011/09/27 | 48,500 | 48,500 | 48,500 | 48,500 | -500 | -1% | 1 |
| 2011/09/26 | 49,000 | 49,000 | 49,000 | 49,000 | ±0 | ±0% | 7 |
| 2011/09/22 | 49,000 | 49,000 | 49,000 | 49,000 | ±0 | ±0% | 1 |
| 2011/09/21 | 49,000 | 49,000 | 49,000 | 49,000 | ±0 | ±0% | 1 |
| 2011/09/20 | 49,000 | 49,000 | 49,000 | 49,000 | -950 | -1.9% | 1 |
| 2011/09/16 | 49,500 | 49,950 | 48,550 | 49,950 | +1,450 | +3% | 8 |
| 2011/09/15 | 49,000 | 49,700 | 48,500 | 48,500 | -500 | -1% | 8 |
| 2011/09/14 | 50,100 | 50,200 | 49,000 | 49,000 | -1,100 | -2.2% | 22 |
| 2011/09/13 | 50,100 | 50,100 | 50,100 | 50,100 | +600 | +1.2% | 1 |
| 2011/09/12 | 50,000 | 50,000 | 49,150 | 49,500 | -700 | -1.4% | 14 |
| 2011/09/09 | 50,200 | 51,000 | 50,200 | 50,200 | -900 | -1.8% | 24 |
| 2011/09/08 | 51,500 | 51,500 | 51,100 | 51,100 | - | - | 9 |
| 2011/09/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/09/06 | 53,600 | 53,600 | 51,000 | 51,000 | -1,800 | -3.4% | 32 |
| 2011/09/05 | 51,500 | 52,900 | 51,500 | 52,800 | +1,800 | +3.5% | 30 |
| 2011/09/02 | 52,600 | 52,600 | 51,000 | 51,000 | -1,600 | -3% | 8 |
| 2011/09/01 | 52,400 | 52,600 | 52,400 | 52,600 | +1,200 | +2.3% | 22 |
| 2011/08/31 | 52,100 | 52,500 | 51,000 | 51,400 | -900 | -1.7% | 21 |
| 2011/08/30 | 52,000 | 52,300 | 52,000 | 52,300 | +2,300 | +4.6% | 20 |
| 2011/08/29 | 45,000 | 50,900 | 45,000 | 50,000 | - | - | 63 |
| 2011/08/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/08/25 | 48,500 | 48,500 | 48,500 | 48,500 | - | - | 5 |
| 2011/08/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/08/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/08/22 | 49,000 | 49,000 | 49,000 | 49,000 | - | - | 12 |
| 2011/08/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/08/18 | 48,000 | 48,000 | 48,000 | 48,000 | +900 | +1.9% | 10 |
| 2011/08/17 | 47,100 | 47,100 | 47,100 | 47,100 | -200 | -0.4% | 10 |
| 2011/08/16 | 47,550 | 47,550 | 47,300 | 47,300 | - | - | 7 |
| 2011/08/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/08/12 | 47,000 | 48,800 | 47,000 | 48,800 | +3,200 | +7% | 24 |
| 2011/08/11 | 45,000 | 45,600 | 44,200 | 45,600 | +600 | +1.3% | 9 |
| 2011/08/10 | 44,700 | 45,000 | 44,700 | 45,000 | +300 | +0.7% | 2 |
| 2011/08/09 | 45,000 | 45,000 | 44,700 | 44,700 | -100 | -0.2% | 11 |
| 2011/08/08 | 46,600 | 46,600 | 44,800 | 44,800 | -2,200 | -4.7% | 7 |
| 2011/08/05 | 47,000 | 47,000 | 47,000 | 47,000 | -1,400 | -2.9% | 2 |
| 2011/08/04 | 48,400 | 48,400 | 48,400 | 48,400 | +500 | +1% | 5 |
| 2011/08/03 | 47,000 | 47,900 | 47,000 | 47,900 | -1,100 | -2.2% | 7 |
| 2011/08/02 | 49,000 | 49,000 | 49,000 | 49,000 | +200 | +0.4% | 4 |
| 2011/08/01 | 50,500 | 50,500 | 48,100 | 48,800 | -700 | -1.4% | 24 |
| 2011/07/29 | 49,500 | 49,500 | 49,500 | 49,500 | - | - | 1 |
| 2011/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/07/27 | 49,750 | 49,750 | 49,750 | 49,750 | -950 | -1.9% | 2 |
| 2011/07/26 | 50,500 | 50,700 | 50,100 | 50,700 | - | - | 8 |
| 2011/07/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/07/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/07/21 | 50,700 | 50,700 | 50,700 | 50,700 | -100 | -0.2% | 2 |
| 2011/07/20 | 50,800 | 50,800 | 50,800 | 50,800 | ±0 | ±0% | 2 |
| 2011/07/19 | 50,000 | 50,800 | 50,000 | 50,800 | - | - | 2 |
| 2011/07/15 | 0 | 0 | 0 | 0 | - | - | 0 |
3401～
3450
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
