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 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 690 | 690 | 686 | 686 | -4 | -0.6% | 1,800 |
| 2025/08/20 | 707 | 707 | 690 | 690 | -8 | -1.1% | 2,600 |
| 2025/08/19 | 702 | 705 | 692 | 698 | -4 | -0.6% | 1,700 |
| 2025/08/18 | 689 | 707 | 689 | 702 | +23 | +3.4% | 5,500 |
| 2025/08/15 | 681 | 709 | 674 | 679 | +5 | +0.7% | 16,100 |
| 2025/08/14 | 714 | 717 | 660 | 674 | -40 | -5.6% | 35,900 |
| 2025/08/13 | 847 | 927 | 714 | 714 | -144 | -16.8% | 259,400 |
| 2025/08/12 | 856 | 870 | 830 | 858 | -13 | -1.5% | 9,400 |
| 2025/08/08 | 868 | 884 | 840 | 871 | +15 | +1.8% | 23,800 |
| 2025/08/07 | 810 | 856 | 765 | 856 | +49 | +6.1% | 35,100 |
| 2025/08/06 | 790 | 927 | 739 | 807 | -5 | -0.6% | 200,100 |
| 2025/08/05 | 770 | 859 | 708 | 812 | +66 | +8.8% | 53,300 |
| 2025/08/04 | 672 | 746 | 666 | 746 | +84 | +12.7% | 35,000 |
| 2025/08/01 | 662 | 662 | 662 | 662 | +10 | +1.5% | 100 |
| 2025/07/31 | 653 | 653 | 652 | 652 | +1 | +0.2% | 400 |
| 2025/07/30 | 648 | 653 | 648 | 651 | +3 | +0.5% | 900 |
| 2025/07/29 | 661 | 661 | 648 | 648 | -13 | -2% | 400 |
| 2025/07/28 | 645 | 661 | 645 | 661 | +16 | +2.5% | 700 |
| 2025/07/25 | 642 | 657 | 642 | 645 | -6 | -0.9% | 700 |
| 2025/07/24 | 667 | 667 | 651 | 651 | -6 | -0.9% | 1,000 |
| 2025/07/23 | 657 | 660 | 656 | 657 | -1 | -0.2% | 1,600 |
| 2025/07/22 | 637 | 670 | 630 | 658 | +18 | +2.8% | 4,800 |
| 2025/07/18 | 635 | 641 | 635 | 640 | +5 | +0.8% | 2,300 |
| 2025/07/17 | 637 | 637 | 635 | 635 | -2 | -0.3% | 600 |
| 2025/07/16 | 637 | 639 | 634 | 637 | ±0 | ±0% | 800 |
| 2025/07/15 | 638 | 638 | 634 | 637 | -1 | -0.2% | 2,600 |
| 2025/07/14 | 634 | 640 | 631 | 638 | +6 | +0.9% | 1,400 |
| 2025/07/11 | 635 | 635 | 632 | 632 | -1 | -0.2% | 600 |
| 2025/07/10 | 630 | 633 | 630 | 633 | -7 | -1.1% | 300 |
| 2025/07/09 | 638 | 644 | 638 | 640 | +4 | +0.6% | 1,800 |
| 2025/07/08 | 636 | 636 | 634 | 636 | ±0 | ±0% | 400 |
| 2025/07/07 | 637 | 637 | 634 | 636 | +2 | +0.3% | 1,400 |
| 2025/07/04 | 631 | 634 | 631 | 634 | ±0 | ±0% | 200 |
| 2025/07/03 | 632 | 634 | 632 | 634 | ±0 | ±0% | 800 |
| 2025/07/02 | 631 | 634 | 631 | 634 | +1 | +0.2% | 1,800 |
| 2025/07/01 | 632 | 635 | 632 | 633 | +4 | +0.6% | 1,800 |
| 2025/06/30 | 621 | 631 | 619 | 629 | +6 | +1% | 1,700 |
| 2025/06/27 | 634 | 634 | 614 | 623 | -11 | -1.7% | 2,700 |
| 2025/06/26 | 629 | 634 | 629 | 634 | +2 | +0.3% | 200 |
| 2025/06/25 | 626 | 632 | 622 | 632 | +2 | +0.3% | 500 |
| 2025/06/24 | 622 | 630 | 621 | 630 | -2 | -0.3% | 3,100 |
| 2025/06/23 | 626 | 632 | 625 | 632 | +8 | +1.3% | 500 |
| 2025/06/20 | 626 | 631 | 624 | 624 | -2 | -0.3% | 1,100 |
| 2025/06/19 | 633 | 633 | 626 | 626 | -7 | -1.1% | 300 |
| 2025/06/18 | 633 | 633 | 633 | 633 | ±0 | ±0% | 200 |
| 2025/06/17 | 633 | 633 | 633 | 633 | +2 | +0.3% | 100 |
| 2025/06/16 | 631 | 631 | 631 | 631 | ±0 | ±0% | 100 |
| 2025/06/13 | 628 | 631 | 628 | 631 | -5 | -0.8% | 1,200 |
| 2025/06/12 | 636 | 638 | 636 | 636 | +4 | +0.6% | 400 |
| 2025/06/11 | 633 | 633 | 632 | 632 | +2 | +0.3% | 300 |
1～
50
件表示中 / 3767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
