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 |
|---|---|---|---|---|---|---|---|
| 2025/02/07 | 659 | 661 | 659 | 661 | +3 | +0.5% | 2,100 |
| 2025/02/06 | 660 | 660 | 656 | 658 | -2 | -0.3% | 1,600 |
| 2025/02/05 | 655 | 660 | 650 | 660 | +2 | +0.3% | 1,400 |
| 2025/02/04 | 642 | 660 | 642 | 658 | +8 | +1.2% | 2,400 |
| 2025/02/03 | 647 | 650 | 647 | 650 | ±0 | ±0% | 600 |
| 2025/01/31 | 658 | 659 | 650 | 650 | -9 | -1.4% | 1,100 |
| 2025/01/30 | 650 | 659 | 650 | 659 | - | - | 900 |
| 2025/01/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/28 | 647 | 655 | 644 | 650 | -4 | -0.6% | 2,000 |
| 2025/01/27 | 654 | 654 | 654 | 654 | +5 | +0.8% | 200 |
| 2025/01/24 | 641 | 649 | 641 | 649 | +8 | +1.2% | 700 |
| 2025/01/23 | 641 | 660 | 641 | 641 | ±0 | ±0% | 9,600 |
| 2025/01/22 | 640 | 645 | 636 | 641 | +6 | +0.9% | 1,800 |
| 2025/01/21 | 621 | 635 | 621 | 635 | +15 | +2.4% | 2,900 |
| 2025/01/20 | 619 | 620 | 619 | 620 | +1 | +0.2% | 3,400 |
| 2025/01/17 | 618 | 619 | 618 | 619 | +2 | +0.3% | 500 |
| 2025/01/16 | 630 | 630 | 617 | 617 | -10 | -1.6% | 300 |
| 2025/01/15 | 622 | 640 | 622 | 627 | +5 | +0.8% | 1,900 |
| 2025/01/14 | 622 | 622 | 622 | 622 | -3 | -0.5% | 200 |
| 2025/01/10 | 623 | 625 | 620 | 625 | +9 | +1.5% | 1,000 |
| 2025/01/09 | 616 | 616 | 615 | 616 | ±0 | ±0% | 700 |
| 2025/01/08 | 622 | 622 | 612 | 616 | -10 | -1.6% | 1,100 |
| 2025/01/07 | 625 | 627 | 623 | 626 | +2 | +0.3% | 4,700 |
| 2025/01/06 | 613 | 625 | 612 | 624 | +15 | +2.5% | 2,900 |
| 2024/12/30 | 597 | 611 | 597 | 609 | +14 | +2.4% | 1,400 |
| 2024/12/27 | 587 | 596 | 587 | 595 | +7 | +1.2% | 3,200 |
| 2024/12/26 | 585 | 590 | 585 | 588 | +10 | +1.7% | 5,200 |
| 2024/12/25 | 583 | 585 | 578 | 578 | -7 | -1.2% | 7,800 |
| 2024/12/24 | 585 | 586 | 585 | 585 | -1 | -0.2% | 2,500 |
| 2024/12/23 | 589 | 589 | 586 | 586 | -1 | -0.2% | 1,500 |
| 2024/12/20 | 587 | 587 | 585 | 587 | -1 | -0.2% | 1,100 |
| 2024/12/19 | 587 | 588 | 581 | 588 | +1 | +0.2% | 3,800 |
| 2024/12/18 | 583 | 587 | 583 | 587 | +4 | +0.7% | 800 |
| 2024/12/17 | 585 | 586 | 583 | 583 | -6 | -1% | 2,000 |
| 2024/12/16 | 586 | 589 | 586 | 589 | +3 | +0.5% | 1,400 |
| 2024/12/13 | 586 | 586 | 586 | 586 | -3 | -0.5% | 100 |
| 2024/12/12 | 592 | 592 | 589 | 589 | -5 | -0.8% | 2,400 |
| 2024/12/11 | 590 | 605 | 582 | 594 | +2 | +0.3% | 2,700 |
| 2024/12/10 | 589 | 593 | 583 | 592 | -16 | -2.6% | 11,300 |
| 2024/12/09 | 590 | 609 | 590 | 608 | +18 | +3.1% | 1,000 |
| 2024/12/06 | 595 | 599 | 590 | 590 | +2 | +0.3% | 1,000 |
| 2024/12/05 | 600 | 607 | 587 | 588 | -10 | -1.7% | 4,100 |
| 2024/12/04 | 598 | 598 | 598 | 598 | -10 | -1.6% | 100 |
| 2024/12/03 | 601 | 608 | 597 | 608 | +19 | +3.2% | 400 |
| 2024/12/02 | 608 | 609 | 589 | 589 | -16 | -2.6% | 900 |
| 2024/11/29 | 608 | 610 | 599 | 605 | -3 | -0.5% | 1,400 |
| 2024/11/28 | 602 | 608 | 602 | 608 | +11 | +1.8% | 500 |
| 2024/11/27 | 597 | 600 | 597 | 597 | +1 | +0.2% | 300 |
| 2024/11/26 | 611 | 611 | 590 | 596 | -8 | -1.3% | 2,500 |
| 2024/11/25 | 604 | 604 | 604 | 604 | ±0 | ±0% | 100 |
101～
150
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
