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 |
|---|---|---|---|---|---|---|---|
| 2023/12/27 | 857 | 857 | 842 | 842 | - | - | 500 |
| 2023/12/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/25 | 845 | 857 | 845 | 857 | -1 | -0.1% | 1,000 |
| 2023/12/22 | 857 | 858 | 857 | 858 | - | - | 300 |
| 2023/12/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/20 | 858 | 858 | 858 | 858 | ±0 | ±0% | 200 |
| 2023/12/19 | 850 | 858 | 850 | 858 | +13 | +1.5% | 1,200 |
| 2023/12/18 | 845 | 845 | 845 | 845 | ±0 | ±0% | 200 |
| 2023/12/15 | 845 | 845 | 845 | 845 | -1 | -0.1% | 300 |
| 2023/12/14 | 845 | 846 | 845 | 846 | ±0 | ±0% | 200 |
| 2023/12/13 | 838 | 850 | 828 | 846 | - | - | 10,700 |
| 2023/12/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/07 | 824 | 831 | 820 | 822 | -6 | -0.7% | 1,100 |
| 2023/12/06 | 829 | 829 | 828 | 828 | - | - | 200 |
| 2023/12/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/04 | 833 | 835 | 832 | 832 | -1 | -0.1% | 300 |
| 2023/12/01 | 821 | 835 | 820 | 833 | +7 | +0.8% | 1,700 |
| 2023/11/30 | 830 | 830 | 826 | 826 | -6 | -0.7% | 300 |
| 2023/11/29 | 820 | 839 | 820 | 832 | +12 | +1.5% | 2,300 |
| 2023/11/28 | 825 | 825 | 820 | 820 | -5 | -0.6% | 900 |
| 2023/11/27 | 825 | 825 | 825 | 825 | -7 | -0.8% | 1,300 |
| 2023/11/24 | 830 | 832 | 830 | 832 | +10 | +1.2% | 1,300 |
| 2023/11/22 | 822 | 829 | 822 | 822 | -6 | -0.7% | 300 |
| 2023/11/21 | 828 | 828 | 828 | 828 | +8 | +1% | 600 |
| 2023/11/20 | 813 | 822 | 813 | 820 | - | - | 1,300 |
| 2023/11/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/16 | 815 | 815 | 805 | 805 | -10 | -1.2% | 1,700 |
| 2023/11/15 | 811 | 821 | 811 | 815 | - | - | 900 |
| 2023/11/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/13 | 821 | 821 | 805 | 811 | -13 | -1.6% | 1,800 |
| 2023/11/10 | 815 | 827 | 815 | 824 | +23 | +2.9% | 2,300 |
| 2023/11/09 | 801 | 801 | 794 | 801 | ±0 | ±0% | 1,400 |
| 2023/11/08 | 801 | 810 | 801 | 801 | -1 | -0.1% | 400 |
| 2023/11/07 | 802 | 802 | 802 | 802 | -11 | -1.4% | 100 |
| 2023/11/06 | 829 | 829 | 813 | 813 | - | - | 500 |
| 2023/11/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/01 | 803 | 803 | 799 | 799 | - | - | 1,100 |
| 2023/10/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/10/30 | 800 | 801 | 787 | 788 | -6 | -0.8% | 1,300 |
| 2023/10/27 | 794 | 794 | 794 | 794 | +1 | +0.1% | 100 |
| 2023/10/26 | 793 | 793 | 793 | 793 | - | - | 400 |
| 2023/10/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/10/24 | 803 | 804 | 798 | 798 | -6 | -0.7% | 1,000 |
| 2023/10/23 | 821 | 821 | 804 | 804 | -16 | -2% | 400 |
| 2023/10/20 | 820 | 820 | 820 | 820 | ±0 | ±0% | 100 |
| 2023/10/19 | 804 | 820 | 804 | 820 | +16 | +2% | 300 |
| 2023/10/18 | 797 | 804 | 797 | 804 | +23 | +2.9% | 1,000 |
| 2023/10/17 | 781 | 781 | 781 | 781 | +1 | +0.1% | 200 |
351～
400
件表示中 / 3715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
