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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 588 | 588 | 588 | 588 | ±0 | ±0% | 200 |
| 2021/08/18 | 588 | 588 | 588 | 588 | +1 | +0.2% | 200 |
| 2021/08/17 | 588 | 588 | 587 | 587 | -3 | -0.5% | 600 |
| 2021/08/16 | 590 | 590 | 590 | 590 | - | - | 900 |
| 2021/08/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/12 | 590 | 590 | 590 | 590 | ±0 | ±0% | 100 |
| 2021/08/11 | 590 | 590 | 590 | 590 | ±0 | ±0% | 200 |
| 2021/08/10 | 593 | 600 | 589 | 590 | +3 | +0.5% | 600 |
| 2021/08/06 | 593 | 593 | 587 | 587 | -8 | -1.3% | 300 |
| 2021/08/05 | 596 | 598 | 594 | 595 | - | - | 400 |
| 2021/08/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/02 | 596 | 596 | 593 | 593 | -3 | -0.5% | 1,600 |
| 2021/07/30 | 596 | 596 | 596 | 596 | -2 | -0.3% | 200 |
| 2021/07/29 | 598 | 598 | 598 | 598 | +4 | +0.7% | 100 |
| 2021/07/28 | 594 | 594 | 594 | 594 | - | - | 100 |
| 2021/07/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/26 | 596 | 598 | 593 | 593 | -2 | -0.3% | 1,500 |
| 2021/07/21 | 600 | 600 | 595 | 595 | -5 | -0.8% | 4,200 |
| 2021/07/20 | 600 | 600 | 600 | 600 | ±0 | ±0% | 1,000 |
| 2021/07/19 | 602 | 602 | 600 | 600 | -1 | -0.2% | 1,400 |
| 2021/07/16 | 602 | 602 | 601 | 601 | +3 | +0.5% | 600 |
| 2021/07/15 | 604 | 605 | 598 | 598 | -7 | -1.2% | 3,100 |
| 2021/07/14 | 610 | 610 | 602 | 605 | -5 | -0.8% | 10,400 |
| 2021/07/13 | 610 | 610 | 610 | 610 | - | - | 100 |
| 2021/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/09 | 610 | 610 | 610 | 610 | - | - | 100 |
| 2021/07/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/07 | 607 | 608 | 607 | 607 | - | - | 500 |
| 2021/07/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/05 | 611 | 611 | 610 | 610 | -6 | -1% | 1,400 |
| 2021/07/02 | 616 | 616 | 616 | 616 | +7 | +1.1% | 200 |
| 2021/07/01 | 609 | 609 | 609 | 609 | +2 | +0.3% | 300 |
| 2021/06/30 | 603 | 612 | 603 | 607 | +1 | +0.2% | 1,400 |
| 2021/06/29 | 605 | 610 | 605 | 606 | -4 | -0.7% | 1,400 |
| 2021/06/28 | 615 | 615 | 607 | 610 | +15 | +2.5% | 2,200 |
| 2021/06/25 | 596 | 596 | 595 | 595 | -1 | -0.2% | 600 |
| 2021/06/24 | 600 | 600 | 596 | 596 | -4 | -0.7% | 300 |
| 2021/06/23 | 604 | 604 | 600 | 600 | -4 | -0.7% | 1,100 |
| 2021/06/22 | 602 | 604 | 602 | 604 | +2 | +0.3% | 700 |
| 2021/06/21 | 602 | 602 | 599 | 602 | ±0 | ±0% | 700 |
| 2021/06/18 | 612 | 612 | 602 | 602 | -10 | -1.6% | 1,300 |
| 2021/06/17 | 612 | 612 | 612 | 612 | +1 | +0.2% | 300 |
| 2021/06/16 | 611 | 611 | 611 | 611 | -7 | -1.1% | 200 |
| 2021/06/15 | 618 | 618 | 618 | 618 | +5 | +0.8% | 100 |
| 2021/06/14 | 620 | 620 | 613 | 613 | -7 | -1.1% | 600 |
| 2021/06/11 | 620 | 620 | 620 | 620 | +6 | +1% | 100 |
| 2021/06/10 | 614 | 614 | 614 | 614 | -3 | -0.5% | 100 |
| 2021/06/09 | 617 | 617 | 617 | 617 | +1 | +0.2% | 100 |
| 2021/06/08 | 616 | 616 | 616 | 616 | - | - | 100 |
951～
1000
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
