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 |
|---|---|---|---|---|---|---|---|
| 2018/02/22 | 820 | 820 | 800 | 800 | -11 | -1.4% | 1,200 |
| 2018/02/21 | 823 | 825 | 811 | 811 | -9 | -1.1% | 1,400 |
| 2018/02/20 | 837 | 837 | 807 | 820 | -25 | -3% | 14,300 |
| 2018/02/19 | 845 | 845 | 845 | 845 | -15 | -1.7% | 300 |
| 2018/02/16 | 861 | 861 | 860 | 860 | +11 | +1.3% | 200 |
| 2018/02/15 | 860 | 860 | 840 | 849 | -2 | -0.2% | 1,100 |
| 2018/02/14 | 795 | 900 | 795 | 851 | +56 | +7% | 12,600 |
| 2018/02/13 | 769 | 795 | 769 | 795 | -4 | -0.5% | 1,600 |
| 2018/02/09 | 782 | 799 | 760 | 799 | -17 | -2.1% | 4,300 |
| 2018/02/08 | 816 | 816 | 816 | 816 | -1 | -0.1% | 400 |
| 2018/02/07 | 820 | 820 | 787 | 817 | +10 | +1.2% | 2,500 |
| 2018/02/06 | 781 | 807 | 741 | 807 | -40 | -4.7% | 10,900 |
| 2018/02/05 | 856 | 856 | 820 | 847 | -12 | -1.4% | 4,100 |
| 2018/02/02 | 871 | 877 | 857 | 859 | +3 | +0.4% | 2,400 |
| 2018/02/01 | 870 | 870 | 856 | 856 | +1 | +0.1% | 300 |
| 2018/01/31 | 869 | 869 | 850 | 855 | -14 | -1.6% | 1,300 |
| 2018/01/30 | 890 | 890 | 861 | 869 | -21 | -2.4% | 3,600 |
| 2018/01/29 | 871 | 891 | 871 | 890 | +24 | +2.8% | 1,600 |
| 2018/01/26 | 880 | 880 | 862 | 866 | -29 | -3.2% | 1,800 |
| 2018/01/25 | 898 | 898 | 895 | 895 | -4 | -0.4% | 300 |
| 2018/01/24 | 886 | 899 | 875 | 899 | +11 | +1.2% | 5,200 |
| 2018/01/23 | 899 | 900 | 883 | 888 | +11 | +1.3% | 2,900 |
| 2018/01/22 | 851 | 886 | 851 | 877 | +26 | +3.1% | 2,900 |
| 2018/01/19 | 841 | 855 | 840 | 851 | +11 | +1.3% | 1,600 |
| 2018/01/18 | 854 | 854 | 840 | 840 | +2 | +0.2% | 1,200 |
| 2018/01/17 | 837 | 850 | 837 | 838 | ±0 | ±0% | 3,200 |
| 2018/01/16 | 833 | 849 | 833 | 838 | +8 | +1% | 1,900 |
| 2018/01/15 | 826 | 832 | 826 | 830 | +4 | +0.5% | 1,900 |
| 2018/01/12 | 820 | 826 | 820 | 826 | +8 | +1% | 2,100 |
| 2018/01/11 | 824 | 824 | 818 | 818 | -6 | -0.7% | 600 |
| 2018/01/10 | 823 | 824 | 817 | 824 | +8 | +1% | 2,900 |
| 2018/01/09 | 823 | 823 | 816 | 816 | ±0 | ±0% | 1,800 |
| 2018/01/05 | 813 | 816 | 813 | 816 | -1 | -0.1% | 600 |
| 2018/01/04 | 820 | 824 | 815 | 817 | -3 | -0.4% | 1,600 |
| 2017/12/29 | 820 | 820 | 819 | 820 | +6 | +0.7% | 800 |
| 2017/12/28 | 806 | 815 | 803 | 814 | +12 | +1.5% | 2,600 |
| 2017/12/27 | 824 | 824 | 795 | 802 | -17 | -2.1% | 6,100 |
| 2017/12/26 | 815 | 821 | 812 | 819 | +4 | +0.5% | 3,600 |
| 2017/12/25 | 812 | 815 | 812 | 815 | ±0 | ±0% | 1,000 |
| 2017/12/22 | 815 | 819 | 815 | 815 | +1 | +0.1% | 1,500 |
| 2017/12/21 | 814 | 814 | 814 | 814 | +3 | +0.4% | 200 |
| 2017/12/20 | 816 | 816 | 811 | 811 | ±0 | ±0% | 2,100 |
| 2017/12/19 | 816 | 816 | 811 | 811 | -5 | -0.6% | 2,100 |
| 2017/12/18 | 803 | 816 | 801 | 816 | +17 | +2.1% | 2,700 |
| 2017/12/15 | 798 | 799 | 798 | 799 | +2 | +0.3% | 1,900 |
| 2017/12/14 | 787 | 797 | 787 | 797 | +10 | +1.3% | 2,100 |
| 2017/12/13 | 783 | 787 | 783 | 787 | +5 | +0.6% | 1,600 |
| 2017/12/12 | 787 | 787 | 782 | 782 | -5 | -0.6% | 900 |
| 2017/12/11 | 793 | 801 | 772 | 787 | -14 | -1.7% | 4,600 |
| 2017/12/08 | 804 | 804 | 790 | 801 | -1 | -0.1% | 2,300 |
1801～
1850
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
該当銘柄がありません
チャート関連のコラム
