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 |
|---|---|---|---|---|---|---|---|
| 2015/11/26 | 648 | 654 | 647 | 654 | +12 | +1.9% | 700 |
| 2015/11/25 | 648 | 648 | 642 | 642 | -5 | -0.8% | 400 |
| 2015/11/24 | 644 | 649 | 644 | 647 | +6 | +0.9% | 6,300 |
| 2015/11/20 | 637 | 643 | 637 | 641 | +3 | +0.5% | 1,600 |
| 2015/11/19 | 640 | 640 | 636 | 638 | -2 | -0.3% | 1,500 |
| 2015/11/18 | 636 | 640 | 636 | 640 | +4 | +0.6% | 2,300 |
| 2015/11/17 | 636 | 637 | 636 | 636 | +1 | +0.2% | 500 |
| 2015/11/16 | 636 | 639 | 635 | 635 | -1 | -0.2% | 1,800 |
| 2015/11/13 | 636 | 641 | 636 | 636 | +1 | +0.2% | 700 |
| 2015/11/12 | 637 | 637 | 634 | 635 | -5 | -0.8% | 12,900 |
| 2015/11/11 | 637 | 640 | 635 | 640 | +2 | +0.3% | 3,400 |
| 2015/11/10 | 638 | 638 | 637 | 638 | -7 | -1.1% | 2,100 |
| 2015/11/09 | 640 | 645 | 638 | 645 | +6 | +0.9% | 2,300 |
| 2015/11/06 | 644 | 644 | 638 | 639 | -5 | -0.8% | 2,300 |
| 2015/11/05 | 644 | 644 | 644 | 644 | -6 | -0.9% | 100 |
| 2015/11/04 | 644 | 650 | 644 | 650 | +6 | +0.9% | 1,600 |
| 2015/11/02 | 651 | 651 | 644 | 644 | -2 | -0.3% | 2,800 |
| 2015/10/30 | 646 | 646 | 646 | 646 | ±0 | ±0% | 100 |
| 2015/10/29 | 646 | 646 | 646 | 646 | -2 | -0.3% | 100 |
| 2015/10/28 | 653 | 656 | 643 | 648 | -4 | -0.6% | 2,800 |
| 2015/10/27 | 654 | 654 | 652 | 652 | -2 | -0.3% | 400 |
| 2015/10/26 | 661 | 661 | 653 | 654 | -2 | -0.3% | 2,300 |
| 2015/10/23 | 655 | 656 | 655 | 656 | -4 | -0.6% | 200 |
| 2015/10/22 | 640 | 660 | 640 | 660 | +20 | +3.1% | 400 |
| 2015/10/21 | 639 | 640 | 635 | 640 | +1 | +0.2% | 600 |
| 2015/10/20 | 645 | 645 | 639 | 639 | -6 | -0.9% | 5,100 |
| 2015/10/19 | 639 | 645 | 639 | 645 | ±0 | ±0% | 2,300 |
| 2015/10/16 | 638 | 647 | 638 | 645 | -13 | -2% | 3,100 |
| 2015/10/15 | 655 | 658 | 655 | 658 | ±0 | ±0% | 400 |
| 2015/10/14 | 658 | 658 | 658 | 658 | -4 | -0.6% | 100 |
| 2015/10/13 | 662 | 662 | 662 | 662 | - | - | 100 |
| 2015/10/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/10/08 | 674 | 674 | 674 | 674 | - | - | 2,300 |
| 2015/10/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/10/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/10/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/10/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/10/01 | 678 | 678 | 678 | 678 | - | - | 100 |
| 2015/09/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/09/29 | 671 | 671 | 670 | 670 | -1 | -0.1% | 1,800 |
| 2015/09/28 | 682 | 682 | 671 | 671 | -2 | -0.3% | 400 |
| 2015/09/25 | 663 | 673 | 663 | 673 | -15 | -2.2% | 900 |
| 2015/09/24 | 688 | 688 | 688 | 688 | -3 | -0.4% | 200 |
| 2015/09/18 | 691 | 691 | 691 | 691 | ±0 | ±0% | 100 |
| 2015/09/17 | 671 | 691 | 671 | 691 | -6 | -0.9% | 300 |
| 2015/09/16 | 697 | 697 | 697 | 697 | -5 | -0.7% | 100 |
| 2015/09/15 | 702 | 702 | 702 | 702 | ±0 | ±0% | 11,200 |
| 2015/09/14 | 701 | 702 | 701 | 702 | +7 | +1% | 200 |
| 2015/09/11 | 695 | 695 | 695 | 695 | +11 | +1.6% | 500 |
| 2015/09/10 | 684 | 684 | 684 | 684 | +10 | +1.5% | 100 |
2351～
2400
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
