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 |
|---|---|---|---|---|---|---|---|
| 2010/05/25 | 45,000 | 45,000 | 44,200 | 44,200 | - | - | 29 |
| 2010/05/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/17 | 49,600 | 50,800 | 49,000 | 50,000 | -1,100 | -2.2% | 77 |
| 2010/05/14 | 51,600 | 52,000 | 51,100 | 51,100 | -2,400 | -4.5% | 5 |
| 2010/05/13 | 50,000 | 53,500 | 50,000 | 53,500 | +3,500 | +7% | 44 |
| 2010/05/12 | 50,200 | 51,300 | 48,800 | 50,000 | -4,000 | -7.4% | 76 |
| 2010/05/11 | 56,000 | 58,000 | 54,000 | 54,000 | -7,000 | -11.5% | 94 |
| 2010/05/10 | 62,800 | 62,800 | 58,000 | 61,000 | -2,000 | -3.2% | 32 |
| 2010/05/07 | 61,000 | 63,000 | 61,000 | 63,000 | -1,000 | -1.6% | 15 |
| 2010/05/06 | 64,500 | 64,500 | 64,000 | 64,000 | -1,500 | -2.3% | 14 |
| 2010/04/30 | 62,200 | 65,500 | 62,200 | 65,500 | +4,900 | +8.1% | 22 |
| 2010/04/28 | 62,000 | 64,900 | 60,100 | 60,600 | -2,400 | -3.8% | 31 |
| 2010/04/27 | 62,000 | 63,000 | 59,000 | 63,000 | +3,000 | +5% | 60 |
| 2010/04/26 | 57,000 | 60,800 | 55,000 | 60,000 | +2,000 | +3.4% | 72 |
| 2010/04/23 | 53,500 | 60,500 | 53,500 | 58,000 | +4,500 | +8.4% | 124 |
| 2010/04/22 | 53,800 | 53,800 | 52,500 | 53,500 | +1,000 | +1.9% | 16 |
| 2010/04/21 | 50,500 | 53,000 | 50,500 | 52,500 | +2,500 | +5% | 43 |
| 2010/04/20 | 49,100 | 52,300 | 49,100 | 50,000 | +1,800 | +3.7% | 93 |
| 2010/04/19 | 50,200 | 50,300 | 47,300 | 48,200 | -6,800 | -12.4% | 296 |
| 2010/04/16 | 48,000 | 55,000 | 48,000 | 55,000 | +7,000 | +14.6% | 325 |
| 2010/04/15 | 48,000 | 49,700 | 47,700 | 48,000 | +1,100 | +2.3% | 141 |
| 2010/04/14 | 46,900 | 46,900 | 46,400 | 46,900 | +900 | +2% | 37 |
| 2010/04/13 | 46,500 | 46,800 | 46,000 | 46,000 | -500 | -1.1% | 73 |
| 2010/04/12 | 46,200 | 46,800 | 46,200 | 46,500 | +500 | +1.1% | 28 |
| 2010/04/09 | 45,100 | 46,000 | 45,000 | 46,000 | - | - | 26 |
| 2010/04/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/07 | 45,000 | 46,000 | 45,000 | 46,000 | +1,000 | +2.2% | 18 |
| 2010/04/06 | 45,800 | 45,800 | 45,000 | 45,000 | -500 | -1.1% | 13 |
| 2010/04/05 | 45,800 | 45,800 | 45,500 | 45,500 | -400 | -0.9% | 27 |
| 2010/04/02 | 45,900 | 45,900 | 45,900 | 45,900 | +400 | +0.9% | 11 |
| 2010/04/01 | 46,700 | 46,700 | 45,500 | 45,500 | - | - | 8 |
3551～
3585
件表示中 / 3585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
