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 |
|---|---|---|---|---|---|---|---|
| 2018/10/01 | 809 | 811 | 809 | 811 | +18 | +2.3% | 600 |
| 2018/09/28 | 793 | 793 | 793 | 793 | - | - | 300 |
| 2018/09/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/09/26 | 808 | 808 | 793 | 793 | +9 | +1.1% | 800 |
| 2018/09/25 | 798 | 798 | 783 | 784 | -16 | -2% | 300 |
| 2018/09/21 | 800 | 800 | 800 | 800 | - | - | 300 |
| 2018/09/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/09/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/09/18 | 800 | 800 | 800 | 800 | - | - | 100 |
| 2018/09/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/09/13 | 785 | 787 | 785 | 787 | +6 | +0.8% | 600 |
| 2018/09/12 | 783 | 783 | 781 | 781 | -10 | -1.3% | 300 |
| 2018/09/11 | 792 | 792 | 791 | 791 | -10 | -1.2% | 200 |
| 2018/09/10 | 801 | 801 | 801 | 801 | - | - | 200 |
| 2018/09/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/09/06 | 809 | 809 | 809 | 809 | -2 | -0.2% | 100 |
| 2018/09/05 | 800 | 811 | 800 | 811 | - | - | 1,100 |
| 2018/09/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/09/03 | 808 | 808 | 808 | 808 | +6 | +0.7% | 100 |
| 2018/08/31 | 802 | 802 | 802 | 802 | ±0 | ±0% | 200 |
| 2018/08/30 | 802 | 802 | 802 | 802 | - | - | 100 |
| 2018/08/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/27 | 800 | 800 | 800 | 800 | -2 | -0.2% | 1,000 |
| 2018/08/24 | 802 | 802 | 802 | 802 | +2 | +0.3% | 200 |
| 2018/08/23 | 800 | 800 | 800 | 800 | ±0 | ±0% | 700 |
| 2018/08/22 | 800 | 800 | 800 | 800 | - | - | 300 |
| 2018/08/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/20 | 804 | 806 | 804 | 806 | -7 | -0.9% | 200 |
| 2018/08/17 | 808 | 813 | 808 | 813 | - | - | 200 |
| 2018/08/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/15 | 814 | 814 | 804 | 804 | - | - | 300 |
| 2018/08/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/13 | 809 | 809 | 809 | 809 | - | - | 300 |
| 2018/08/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/08 | 813 | 813 | 813 | 813 | -1 | -0.1% | 100 |
| 2018/08/07 | 814 | 814 | 814 | 814 | +12 | +1.5% | 100 |
| 2018/08/06 | 802 | 802 | 802 | 802 | ±0 | ±0% | 500 |
| 2018/08/03 | 802 | 802 | 802 | 802 | ±0 | ±0% | 500 |
| 2018/08/02 | 805 | 805 | 802 | 802 | -4 | -0.5% | 500 |
| 2018/08/01 | 815 | 815 | 806 | 806 | -9 | -1.1% | 600 |
| 2018/07/31 | 815 | 815 | 815 | 815 | -3 | -0.4% | 200 |
| 2018/07/30 | 806 | 818 | 803 | 818 | +12 | +1.5% | 1,500 |
| 2018/07/27 | 817 | 817 | 806 | 806 | +1 | +0.1% | 300 |
| 2018/07/26 | 811 | 811 | 805 | 805 | -5 | -0.6% | 200 |
| 2018/07/25 | 810 | 810 | 810 | 810 | +1 | +0.1% | 100 |
| 2018/07/24 | 809 | 809 | 809 | 809 | -1 | -0.1% | 700 |
| 2018/07/23 | 810 | 810 | 810 | 810 | ±0 | ±0% | 100 |
| 2018/07/20 | 815 | 816 | 807 | 810 | -5 | -0.6% | 800 |
1651～
1700
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
