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 |
|---|---|---|---|---|---|---|---|
| 2020/03/16 | 485 | 485 | 485 | 485 | +12 | +2.5% | 2,100 |
| 2020/03/13 | 486 | 486 | 473 | 473 | -13 | -2.7% | 4,600 |
| 2020/03/12 | 491 | 498 | 469 | 486 | -15 | -3% | 8,800 |
| 2020/03/11 | 490 | 501 | 490 | 501 | +11 | +2.2% | 1,000 |
| 2020/03/10 | 495 | 503 | 482 | 490 | -16 | -3.2% | 9,800 |
| 2020/03/09 | 515 | 515 | 506 | 506 | -41 | -7.5% | 3,400 |
| 2020/03/06 | 565 | 565 | 547 | 547 | -19 | -3.4% | 4,100 |
| 2020/03/05 | 566 | 566 | 566 | 566 | +5 | +0.9% | 400 |
| 2020/03/04 | 549 | 561 | 549 | 561 | -16 | -2.8% | 1,100 |
| 2020/03/03 | 577 | 577 | 577 | 577 | ±0 | ±0% | 100 |
| 2020/03/02 | 549 | 600 | 549 | 577 | +22 | +4% | 1,000 |
| 2020/02/28 | 581 | 582 | 555 | 555 | -27 | -4.6% | 5,400 |
| 2020/02/27 | 584 | 592 | 582 | 582 | -8 | -1.4% | 1,500 |
| 2020/02/26 | 600 | 600 | 590 | 590 | -17 | -2.8% | 3,700 |
| 2020/02/25 | 610 | 610 | 607 | 607 | - | - | 2,400 |
| 2020/02/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/02/20 | 613 | 620 | 613 | 620 | +8 | +1.3% | 900 |
| 2020/02/19 | 616 | 616 | 612 | 612 | -4 | -0.6% | 500 |
| 2020/02/18 | 620 | 620 | 616 | 616 | -4 | -0.6% | 1,200 |
| 2020/02/17 | 630 | 630 | 620 | 620 | -11 | -1.7% | 700 |
| 2020/02/14 | 631 | 632 | 631 | 631 | -4 | -0.6% | 1,000 |
| 2020/02/13 | 633 | 639 | 633 | 635 | +2 | +0.3% | 300 |
| 2020/02/12 | 636 | 636 | 633 | 633 | -3 | -0.5% | 300 |
| 2020/02/10 | 631 | 636 | 631 | 636 | +5 | +0.8% | 900 |
| 2020/02/07 | 630 | 631 | 630 | 631 | +1 | +0.2% | 300 |
| 2020/02/06 | 629 | 637 | 629 | 630 | ±0 | ±0% | 800 |
| 2020/02/05 | 629 | 630 | 629 | 630 | - | - | 400 |
| 2020/02/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/02/03 | 627 | 627 | 627 | 627 | ±0 | ±0% | 300 |
| 2020/01/31 | 621 | 628 | 621 | 627 | -4 | -0.6% | 400 |
| 2020/01/30 | 626 | 631 | 621 | 631 | +5 | +0.8% | 700 |
| 2020/01/29 | 625 | 636 | 625 | 626 | +1 | +0.2% | 500 |
| 2020/01/28 | 627 | 627 | 616 | 625 | -2 | -0.3% | 1,000 |
| 2020/01/27 | 633 | 641 | 617 | 627 | -15 | -2.3% | 2,900 |
| 2020/01/24 | 649 | 652 | 642 | 642 | +13 | +2.1% | 3,100 |
| 2020/01/23 | 640 | 649 | 629 | 629 | -11 | -1.7% | 1,300 |
| 2020/01/22 | 640 | 640 | 638 | 640 | ±0 | ±0% | 1,500 |
| 2020/01/21 | 650 | 650 | 640 | 640 | -15 | -2.3% | 3,100 |
| 2020/01/20 | 651 | 655 | 639 | 655 | -6 | -0.9% | 5,000 |
| 2020/01/17 | 661 | 661 | 661 | 661 | ±0 | ±0% | 100 |
| 2020/01/16 | 661 | 661 | 661 | 661 | +4 | +0.6% | 200 |
| 2020/01/15 | 660 | 660 | 657 | 657 | +7 | +1.1% | 4,400 |
| 2020/01/14 | 657 | 657 | 650 | 650 | +13 | +2% | 2,100 |
| 2020/01/10 | 631 | 637 | 631 | 637 | -3 | -0.5% | 600 |
| 2020/01/09 | 623 | 640 | 623 | 640 | +23 | +3.7% | 2,500 |
| 2020/01/08 | 651 | 651 | 615 | 617 | - | - | 4,900 |
| 2020/01/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/01/06 | 656 | 659 | 650 | 655 | -1 | -0.2% | 1,500 |
| 2019/12/30 | 685 | 685 | 656 | 656 | +1 | +0.2% | 3,200 |
| 2019/12/27 | 628 | 655 | 628 | 655 | +27 | +4.3% | 4,600 |
1301～
1350
件表示中 / 3737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
