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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 604 | 614 | 604 | 614 | +4 | +0.7% | 1,300 |
| 2022/08/25 | 614 | 614 | 610 | 610 | -10 | -1.6% | 3,600 |
| 2022/08/24 | 616 | 620 | 610 | 620 | +10 | +1.6% | 3,600 |
| 2022/08/23 | 615 | 622 | 610 | 610 | -1 | -0.2% | 3,100 |
| 2022/08/22 | 610 | 611 | 610 | 611 | +11 | +1.8% | 1,700 |
| 2022/08/19 | 602 | 603 | 600 | 600 | +3 | +0.5% | 600 |
| 2022/08/18 | 596 | 597 | 595 | 597 | -8 | -1.3% | 700 |
| 2022/08/17 | 599 | 605 | 599 | 605 | +10 | +1.7% | 500 |
| 2022/08/16 | 595 | 595 | 595 | 595 | ±0 | ±0% | 100 |
| 2022/08/15 | 595 | 595 | 588 | 595 | -10 | -1.7% | 2,800 |
| 2022/08/12 | 600 | 605 | 592 | 605 | ±0 | ±0% | 1,200 |
| 2022/08/10 | 601 | 605 | 584 | 605 | -14 | -2.3% | 1,900 |
| 2022/08/09 | 619 | 619 | 619 | 619 | +12 | +2% | 500 |
| 2022/08/08 | 607 | 607 | 607 | 607 | - | - | 100 |
| 2022/08/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/01 | 610 | 610 | 610 | 610 | - | - | 100 |
| 2022/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/15 | 594 | 594 | 594 | 594 | -2 | -0.3% | 100 |
| 2022/07/14 | 596 | 596 | 596 | 596 | +1 | +0.2% | 100 |
| 2022/07/13 | 595 | 595 | 595 | 595 | -7 | -1.2% | 300 |
| 2022/07/12 | 602 | 602 | 602 | 602 | +7 | +1.2% | 100 |
| 2022/07/11 | 599 | 599 | 595 | 595 | -5 | -0.8% | 200 |
| 2022/07/08 | 600 | 600 | 600 | 600 | - | - | 200 |
| 2022/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/04 | 615 | 615 | 615 | 615 | +2 | +0.3% | 300 |
| 2022/07/01 | 613 | 613 | 613 | 613 | +8 | +1.3% | 200 |
| 2022/06/30 | 617 | 617 | 597 | 605 | +18 | +3.1% | 2,000 |
| 2022/06/29 | 587 | 587 | 587 | 587 | -7 | -1.2% | 100 |
| 2022/06/28 | 594 | 594 | 594 | 594 | - | - | 100 |
| 2022/06/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/24 | 592 | 592 | 591 | 591 | +3 | +0.5% | 400 |
| 2022/06/23 | 588 | 588 | 588 | 588 | +2 | +0.3% | 100 |
| 2022/06/22 | 586 | 586 | 586 | 586 | - | - | 100 |
| 2022/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/20 | 581 | 584 | 581 | 584 | ±0 | ±0% | 300 |
| 2022/06/17 | 584 | 584 | 584 | 584 | ±0 | ±0% | 100 |
| 2022/06/16 | 584 | 584 | 584 | 584 | - | - | 100 |
701～
750
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
