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 |
|---|---|---|---|---|---|---|---|
| 2023/04/07 | 668 | 668 | 668 | 668 | - | - | 100 |
| 2023/04/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/04/05 | 678 | 678 | 678 | 678 | -1 | -0.1% | 200 |
| 2023/04/04 | 683 | 684 | 679 | 679 | +6 | +0.9% | 300 |
| 2023/04/03 | 684 | 684 | 672 | 673 | +9 | +1.4% | 1,300 |
| 2023/03/31 | 653 | 694 | 653 | 664 | +16 | +2.5% | 700 |
| 2023/03/30 | 668 | 668 | 648 | 648 | -38 | -5.5% | 1,400 |
| 2023/03/29 | 675 | 687 | 675 | 686 | +11 | +1.6% | 7,800 |
| 2023/03/28 | 664 | 675 | 664 | 675 | - | - | 500 |
| 2023/03/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/03/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/03/23 | 663 | 663 | 663 | 663 | -10 | -1.5% | 200 |
| 2023/03/22 | 673 | 673 | 673 | 673 | +20 | +3.1% | 300 |
| 2023/03/20 | 653 | 653 | 653 | 653 | -3 | -0.5% | 200 |
| 2023/03/17 | 656 | 656 | 656 | 656 | +6 | +0.9% | 100 |
| 2023/03/16 | 660 | 660 | 650 | 650 | - | - | 800 |
| 2023/03/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/03/14 | 659 | 659 | 650 | 650 | -14 | -2.1% | 1,600 |
| 2023/03/13 | 666 | 666 | 661 | 664 | -7 | -1% | 1,300 |
| 2023/03/10 | 663 | 703 | 658 | 671 | +4 | +0.6% | 3,100 |
| 2023/03/09 | 661 | 731 | 661 | 667 | +6 | +0.9% | 13,900 |
| 2023/03/08 | 661 | 661 | 661 | 661 | -1 | -0.2% | 300 |
| 2023/03/07 | 661 | 662 | 661 | 662 | -2 | -0.3% | 300 |
| 2023/03/06 | 666 | 666 | 664 | 664 | - | - | 200 |
| 2023/03/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/03/02 | 656 | 661 | 651 | 661 | +1 | +0.2% | 600 |
| 2023/03/01 | 669 | 671 | 660 | 660 | -12 | -1.8% | 800 |
| 2023/02/28 | 660 | 674 | 642 | 672 | -17 | -2.5% | 1,500 |
| 2023/02/27 | 637 | 689 | 637 | 689 | +51 | +8% | 1,200 |
| 2023/02/24 | 638 | 638 | 638 | 638 | -5 | -0.8% | 300 |
| 2023/02/22 | 640 | 643 | 640 | 643 | +3 | +0.5% | 2,100 |
| 2023/02/21 | 636 | 640 | 636 | 640 | +5 | +0.8% | 300 |
| 2023/02/20 | 635 | 635 | 635 | 635 | - | - | 100 |
| 2023/02/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/16 | 641 | 641 | 626 | 634 | -8 | -1.2% | 900 |
| 2023/02/15 | 644 | 647 | 642 | 642 | -12 | -1.8% | 300 |
| 2023/02/14 | 645 | 654 | 645 | 654 | -1 | -0.2% | 300 |
| 2023/02/13 | 655 | 655 | 655 | 655 | +10 | +1.6% | 100 |
| 2023/02/10 | 632 | 650 | 632 | 645 | +13 | +2.1% | 1,200 |
| 2023/02/09 | 632 | 632 | 632 | 632 | -10 | -1.6% | 600 |
| 2023/02/08 | 635 | 642 | 635 | 642 | +7 | +1.1% | 300 |
| 2023/02/07 | 645 | 645 | 635 | 635 | ±0 | ±0% | 400 |
| 2023/02/06 | 635 | 635 | 635 | 635 | +1 | +0.2% | 200 |
| 2023/02/03 | 630 | 634 | 630 | 634 | +6 | +1% | 400 |
| 2023/02/02 | 627 | 628 | 627 | 628 | ±0 | ±0% | 1,000 |
| 2023/02/01 | 634 | 634 | 624 | 628 | +2 | +0.3% | 2,100 |
| 2023/01/31 | 627 | 627 | 624 | 626 | ±0 | ±0% | 2,200 |
| 2023/01/30 | 635 | 635 | 626 | 626 | +1 | +0.2% | 500 |
| 2023/01/27 | 625 | 625 | 625 | 625 | +2 | +0.3% | 200 |
| 2023/01/26 | 622 | 623 | 622 | 623 | +1 | +0.2% | 700 |
551～
600
件表示中 / 3736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
