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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 874 | 874 | 874 | 874 | +4 | +0.5% | 400 |
| 2024/09/06 | 870 | 870 | 870 | 870 | +12 | +1.4% | 200 |
| 2024/09/05 | 859 | 861 | 858 | 858 | -3 | -0.3% | 700 |
| 2024/09/04 | 858 | 866 | 852 | 861 | -27 | -3% | 2,800 |
| 2024/09/03 | 870 | 888 | 870 | 888 | +18 | +2.1% | 2,800 |
| 2024/09/02 | 863 | 878 | 863 | 870 | +10 | +1.2% | 1,300 |
| 2024/08/30 | 850 | 860 | 850 | 860 | +20 | +2.4% | 1,100 |
| 2024/08/29 | 825 | 848 | 825 | 840 | -9 | -1.1% | 500 |
| 2024/08/28 | 843 | 849 | 843 | 849 | -5 | -0.6% | 300 |
| 2024/08/27 | 861 | 861 | 847 | 854 | - | - | 1,400 |
| 2024/08/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/23 | 830 | 857 | 826 | 854 | +37 | +4.5% | 3,400 |
| 2024/08/22 | 817 | 817 | 817 | 817 | - | - | 100 |
| 2024/08/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/20 | 808 | 820 | 804 | 820 | +2 | +0.2% | 1,300 |
| 2024/08/19 | 818 | 818 | 818 | 818 | - | - | 200 |
| 2024/08/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/15 | 800 | 808 | 800 | 808 | +8 | +1% | 500 |
| 2024/08/14 | 785 | 800 | 771 | 800 | +15 | +1.9% | 400 |
| 2024/08/13 | 748 | 785 | 748 | 785 | -14 | -1.8% | 2,000 |
| 2024/08/09 | 730 | 808 | 730 | 799 | +76 | +10.5% | 2,200 |
| 2024/08/08 | 697 | 723 | 697 | 723 | +11 | +1.5% | 1,000 |
| 2024/08/07 | 687 | 730 | 687 | 712 | +25 | +3.6% | 6,200 |
| 2024/08/06 | 695 | 705 | 671 | 687 | -14 | -2% | 11,100 |
| 2024/08/05 | 760 | 760 | 701 | 701 | -75 | -9.7% | 5,300 |
| 2024/08/02 | 801 | 801 | 776 | 776 | -41 | -5% | 3,100 |
| 2024/08/01 | 828 | 828 | 816 | 817 | -12 | -1.4% | 900 |
| 2024/07/31 | 824 | 829 | 824 | 829 | +4 | +0.5% | 500 |
| 2024/07/30 | 820 | 825 | 820 | 825 | ±0 | ±0% | 400 |
| 2024/07/29 | 825 | 825 | 825 | 825 | - | - | 200 |
| 2024/07/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/25 | 825 | 825 | 825 | 825 | - | - | 500 |
| 2024/07/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/23 | 822 | 828 | 819 | 828 | -9 | -1.1% | 800 |
| 2024/07/22 | 837 | 837 | 837 | 837 | ±0 | ±0% | 1,200 |
| 2024/07/19 | 844 | 844 | 837 | 837 | -7 | -0.8% | 1,300 |
| 2024/07/18 | 848 | 848 | 842 | 844 | +11 | +1.3% | 1,900 |
| 2024/07/17 | 818 | 833 | 818 | 833 | +22 | +2.7% | 3,600 |
| 2024/07/16 | 811 | 811 | 811 | 811 | +2 | +0.2% | 700 |
| 2024/07/12 | 809 | 809 | 809 | 809 | ±0 | ±0% | 200 |
| 2024/07/11 | 813 | 815 | 809 | 809 | -5 | -0.6% | 1,600 |
| 2024/07/10 | 817 | 817 | 814 | 814 | -2 | -0.2% | 200 |
| 2024/07/09 | 818 | 818 | 816 | 816 | ±0 | ±0% | 800 |
| 2024/07/08 | 815 | 816 | 815 | 816 | +1 | +0.1% | 400 |
| 2024/07/05 | 815 | 815 | 815 | 815 | ±0 | ±0% | 3,900 |
| 2024/07/04 | 826 | 831 | 815 | 815 | -2 | -0.2% | 3,400 |
| 2024/07/03 | 824 | 824 | 812 | 817 | -7 | -0.8% | 2,700 |
| 2024/07/02 | 824 | 824 | 824 | 824 | +2 | +0.2% | 900 |
| 2024/07/01 | 831 | 831 | 822 | 822 | -4 | -0.5% | 1,500 |
| 2024/06/28 | 835 | 835 | 826 | 826 | -4 | -0.5% | 1,800 |
201～
250
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
