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 |
|---|---|---|---|---|---|---|---|
| 2017/09/26 | 739 | 739 | 739 | 739 | -10 | -1.3% | 400 |
| 2017/09/25 | 749 | 749 | 749 | 749 | +6 | +0.8% | 100 |
| 2017/09/22 | 745 | 745 | 743 | 743 | -1 | -0.1% | 500 |
| 2017/09/21 | 750 | 750 | 741 | 744 | +5 | +0.7% | 700 |
| 2017/09/20 | 745 | 750 | 735 | 739 | -2 | -0.3% | 3,600 |
| 2017/09/19 | 730 | 741 | 730 | 741 | +16 | +2.2% | 7,000 |
| 2017/09/15 | 724 | 725 | 724 | 725 | ±0 | ±0% | 1,200 |
| 2017/09/14 | 711 | 725 | 711 | 725 | - | - | 700 |
| 2017/09/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/09/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/09/11 | 709 | 709 | 709 | 709 | ±0 | ±0% | 500 |
| 2017/09/08 | 720 | 720 | 708 | 709 | -4 | -0.6% | 2,000 |
| 2017/09/07 | 713 | 713 | 713 | 713 | -7 | -1% | 500 |
| 2017/09/06 | 720 | 720 | 716 | 720 | ±0 | ±0% | 1,000 |
| 2017/09/05 | 724 | 726 | 720 | 720 | +2 | +0.3% | 1,500 |
| 2017/09/04 | 720 | 720 | 718 | 718 | +2 | +0.3% | 400 |
| 2017/09/01 | 725 | 728 | 710 | 716 | -4 | -0.6% | 1,900 |
| 2017/08/31 | 719 | 720 | 718 | 720 | +1 | +0.1% | 700 |
| 2017/08/30 | 720 | 720 | 710 | 719 | -2 | -0.3% | 400 |
| 2017/08/29 | 721 | 721 | 721 | 721 | ±0 | ±0% | 200 |
| 2017/08/28 | 709 | 721 | 709 | 721 | ±0 | ±0% | 1,000 |
| 2017/08/25 | 721 | 721 | 721 | 721 | - | - | 100 |
| 2017/08/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/08/23 | 725 | 725 | 720 | 720 | -5 | -0.7% | 300 |
| 2017/08/22 | 720 | 725 | 720 | 725 | +7 | +1% | 200 |
| 2017/08/21 | 738 | 738 | 718 | 718 | +22 | +3.2% | 2,700 |
| 2017/08/18 | 696 | 700 | 696 | 696 | -4 | -0.6% | 1,200 |
| 2017/08/17 | 700 | 700 | 700 | 700 | ±0 | ±0% | 300 |
| 2017/08/16 | 691 | 700 | 691 | 700 | +2 | +0.3% | 800 |
| 2017/08/15 | 696 | 698 | 687 | 698 | +2 | +0.3% | 1,000 |
| 2017/08/14 | 711 | 711 | 691 | 696 | -27 | -3.7% | 2,900 |
| 2017/08/10 | 728 | 728 | 720 | 723 | ±0 | ±0% | 400 |
| 2017/08/09 | 730 | 730 | 723 | 723 | -7 | -1% | 1,200 |
| 2017/08/08 | 734 | 737 | 730 | 730 | -4 | -0.5% | 2,400 |
| 2017/08/07 | 730 | 734 | 725 | 734 | +4 | +0.5% | 500 |
| 2017/08/04 | 730 | 730 | 730 | 730 | - | - | 100 |
| 2017/08/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/08/02 | 735 | 735 | 725 | 734 | +11 | +1.5% | 1,100 |
| 2017/08/01 | 739 | 739 | 723 | 723 | -18 | -2.4% | 1,800 |
| 2017/07/31 | 739 | 741 | 735 | 741 | +22 | +3.1% | 2,000 |
| 2017/07/28 | 719 | 727 | 719 | 719 | ±0 | ±0% | 600 |
| 2017/07/27 | 717 | 724 | 717 | 719 | +2 | +0.3% | 2,600 |
| 2017/07/26 | 717 | 717 | 717 | 717 | ±0 | ±0% | 1,000 |
| 2017/07/25 | 717 | 717 | 717 | 717 | ±0 | ±0% | 500 |
| 2017/07/24 | 715 | 717 | 711 | 717 | +2 | +0.3% | 900 |
| 2017/07/21 | 715 | 715 | 715 | 715 | +3 | +0.4% | 500 |
| 2017/07/20 | 703 | 712 | 702 | 712 | +7 | +1% | 1,000 |
| 2017/07/19 | 706 | 710 | 705 | 705 | ±0 | ±0% | 800 |
| 2017/07/18 | 713 | 713 | 705 | 705 | -1 | -0.1% | 400 |
| 2017/07/14 | 714 | 714 | 702 | 706 | +4 | +0.6% | 800 |
1901～
1950
件表示中 / 3738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
