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 |
|---|---|---|---|---|---|---|---|
| 2025/04/23 | 620 | 630 | 620 | 629 | +14 | +2.3% | 4,200 |
| 2025/04/22 | 610 | 616 | 610 | 615 | +8 | +1.3% | 800 |
| 2025/04/21 | 610 | 610 | 607 | 607 | -3 | -0.5% | 700 |
| 2025/04/18 | 608 | 610 | 605 | 610 | +1 | +0.2% | 1,600 |
| 2025/04/17 | 604 | 609 | 604 | 609 | +5 | +0.8% | 500 |
| 2025/04/16 | 611 | 614 | 604 | 604 | -27 | -4.3% | 13,800 |
| 2025/04/15 | 623 | 633 | 623 | 631 | +8 | +1.3% | 1,000 |
| 2025/04/14 | 637 | 735 | 623 | 623 | -20 | -3.1% | 120,400 |
| 2025/04/11 | 597 | 653 | 597 | 643 | +46 | +7.7% | 27,800 |
| 2025/04/10 | 580 | 600 | 580 | 597 | +36 | +6.4% | 1,000 |
| 2025/04/09 | 580 | 580 | 561 | 561 | -29 | -4.9% | 3,300 |
| 2025/04/08 | 570 | 592 | 570 | 590 | +32 | +5.7% | 2,100 |
| 2025/04/07 | 538 | 568 | 538 | 558 | -40 | -6.7% | 6,400 |
| 2025/04/04 | 623 | 623 | 587 | 598 | -25 | -4% | 3,900 |
| 2025/04/03 | 619 | 625 | 619 | 623 | -26 | -4% | 2,300 |
| 2025/04/02 | 641 | 690 | 641 | 649 | +17 | +2.7% | 15,100 |
| 2025/04/01 | 645 | 645 | 632 | 632 | -13 | -2% | 800 |
| 2025/03/31 | 623 | 645 | 623 | 645 | +2 | +0.3% | 1,900 |
| 2025/03/28 | 631 | 652 | 631 | 643 | -13 | -2% | 1,400 |
| 2025/03/27 | 646 | 660 | 646 | 656 | ±0 | ±0% | 1,800 |
| 2025/03/26 | 651 | 657 | 651 | 656 | +4 | +0.6% | 1,200 |
| 2025/03/25 | 659 | 659 | 650 | 652 | -7 | -1.1% | 2,300 |
| 2025/03/24 | 657 | 660 | 652 | 659 | ±0 | ±0% | 1,100 |
| 2025/03/21 | 657 | 661 | 650 | 659 | +1 | +0.2% | 7,600 |
| 2025/03/19 | 647 | 658 | 647 | 658 | -1 | -0.2% | 5,400 |
| 2025/03/18 | 660 | 661 | 653 | 659 | +3 | +0.5% | 3,600 |
| 2025/03/17 | 650 | 656 | 650 | 656 | +1 | +0.2% | 700 |
| 2025/03/14 | 656 | 657 | 655 | 655 | -1 | -0.2% | 1,400 |
| 2025/03/13 | 656 | 656 | 656 | 656 | ±0 | ±0% | 300 |
| 2025/03/12 | 652 | 656 | 652 | 656 | +4 | +0.6% | 200 |
| 2025/03/11 | 659 | 659 | 649 | 652 | -9 | -1.4% | 1,700 |
| 2025/03/10 | 659 | 661 | 658 | 661 | +2 | +0.3% | 800 |
| 2025/03/07 | 659 | 659 | 659 | 659 | ±0 | ±0% | 600 |
| 2025/03/06 | 665 | 665 | 659 | 659 | +1 | +0.2% | 900 |
| 2025/03/05 | 661 | 664 | 656 | 658 | -7 | -1.1% | 2,400 |
| 2025/03/04 | 649 | 668 | 649 | 665 | +15 | +2.3% | 2,700 |
| 2025/03/03 | 660 | 660 | 649 | 650 | -3 | -0.5% | 1,700 |
| 2025/02/28 | 655 | 655 | 646 | 653 | +1 | +0.2% | 600 |
| 2025/02/27 | 652 | 652 | 652 | 652 | +10 | +1.6% | 200 |
| 2025/02/26 | 649 | 649 | 642 | 642 | -4 | -0.6% | 700 |
| 2025/02/25 | 650 | 655 | 646 | 646 | -11 | -1.7% | 3,900 |
| 2025/02/21 | 657 | 657 | 657 | 657 | - | - | 400 |
| 2025/02/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/19 | 660 | 661 | 660 | 661 | +2 | +0.3% | 5,400 |
| 2025/02/18 | 657 | 659 | 648 | 659 | +6 | +0.9% | 2,800 |
| 2025/02/17 | 653 | 666 | 644 | 653 | -20 | -3% | 9,800 |
| 2025/02/14 | 670 | 677 | 670 | 673 | -7 | -1% | 3,700 |
| 2025/02/13 | 662 | 680 | 662 | 680 | +13 | +1.9% | 4,300 |
| 2025/02/12 | 666 | 667 | 658 | 667 | -1 | -0.1% | 2,300 |
| 2025/02/10 | 661 | 669 | 661 | 668 | +7 | +1.1% | 2,900 |
51～
100
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
