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 |
|---|---|---|---|---|---|---|---|
| 2015/06/30 | 733 | 733 | 726 | 726 | +4 | +0.6% | 1,400 |
| 2015/06/29 | 722 | 722 | 722 | 722 | -1 | -0.1% | 100 |
| 2015/06/26 | 713 | 723 | 713 | 723 | ±0 | ±0% | 600 |
| 2015/06/25 | 721 | 723 | 721 | 723 | -1 | -0.1% | 200 |
| 2015/06/24 | 724 | 724 | 724 | 724 | ±0 | ±0% | 200 |
| 2015/06/23 | 724 | 724 | 724 | 724 | ±0 | ±0% | 500 |
| 2015/06/22 | 724 | 724 | 724 | 724 | ±0 | ±0% | 300 |
| 2015/06/19 | 725 | 725 | 724 | 724 | -1 | -0.1% | 2,300 |
| 2015/06/18 | 713 | 725 | 713 | 725 | +12 | +1.7% | 1,400 |
| 2015/06/17 | 726 | 726 | 707 | 713 | -10 | -1.4% | 2,100 |
| 2015/06/16 | 715 | 723 | 715 | 723 | +10 | +1.4% | 3,000 |
| 2015/06/15 | 715 | 715 | 713 | 713 | -5 | -0.7% | 300 |
| 2015/06/12 | 690 | 718 | 690 | 718 | +28 | +4.1% | 5,500 |
| 2015/06/11 | 700 | 705 | 690 | 690 | +8 | +1.2% | 2,500 |
| 2015/06/10 | 702 | 705 | 682 | 682 | -18 | -2.6% | 2,100 |
| 2015/06/09 | 694 | 700 | 694 | 700 | +6 | +0.9% | 2,600 |
| 2015/06/08 | 684 | 694 | 684 | 694 | +10 | +1.5% | 400 |
| 2015/06/05 | 684 | 684 | 675 | 684 | -1 | -0.1% | 5,400 |
| 2015/06/04 | 682 | 685 | 682 | 685 | +3 | +0.4% | 2,300 |
| 2015/06/03 | 682 | 682 | 682 | 682 | ±0 | ±0% | 100 |
| 2015/06/02 | 683 | 683 | 682 | 682 | +1 | +0.1% | 1,500 |
| 2015/06/01 | 670 | 681 | 670 | 681 | +1 | +0.1% | 1,500 |
| 2015/05/29 | 680 | 680 | 668 | 680 | ±0 | ±0% | 1,200 |
| 2015/05/28 | 676 | 681 | 666 | 680 | +10 | +1.5% | 6,500 |
| 2015/05/27 | 670 | 670 | 670 | 670 | ±0 | ±0% | 400 |
| 2015/05/26 | 670 | 670 | 670 | 670 | ±0 | ±0% | 100 |
| 2015/05/25 | 668 | 670 | 667 | 670 | +3 | +0.4% | 8,900 |
| 2015/05/22 | 656 | 667 | 656 | 667 | +12 | +1.8% | 2,300 |
| 2015/05/21 | 664 | 664 | 655 | 655 | -9 | -1.4% | 300 |
| 2015/05/20 | 664 | 664 | 663 | 664 | +1 | +0.2% | 900 |
| 2015/05/19 | 663 | 663 | 656 | 663 | -1 | -0.2% | 600 |
| 2015/05/18 | 664 | 664 | 664 | 664 | ±0 | ±0% | 100 |
| 2015/05/15 | 660 | 664 | 654 | 664 | +1 | +0.2% | 1,400 |
| 2015/05/14 | 663 | 663 | 663 | 663 | ±0 | ±0% | 400 |
| 2015/05/13 | 664 | 664 | 663 | 663 | -1 | -0.2% | 200 |
| 2015/05/12 | 664 | 664 | 664 | 664 | +1 | +0.2% | 200 |
| 2015/05/11 | 662 | 663 | 658 | 663 | +1 | +0.2% | 400 |
| 2015/05/08 | 662 | 662 | 662 | 662 | +8 | +1.2% | 100 |
| 2015/05/07 | 654 | 654 | 654 | 654 | ±0 | ±0% | 400 |
| 2015/05/01 | 666 | 666 | 654 | 654 | -11 | -1.7% | 900 |
| 2015/04/30 | 666 | 666 | 659 | 665 | ±0 | ±0% | 600 |
| 2015/04/28 | 667 | 667 | 657 | 665 | -2 | -0.3% | 500 |
| 2015/04/27 | 667 | 667 | 667 | 667 | +6 | +0.9% | 1,100 |
| 2015/04/24 | 662 | 662 | 661 | 661 | +6 | +0.9% | 300 |
| 2015/04/23 | 655 | 655 | 655 | 655 | +3 | +0.5% | 100 |
| 2015/04/22 | 664 | 664 | 652 | 652 | -12 | -1.8% | 800 |
| 2015/04/21 | 665 | 665 | 663 | 664 | -2 | -0.3% | 300 |
| 2015/04/20 | 666 | 666 | 666 | 666 | +1 | +0.2% | 200 |
| 2015/04/17 | 665 | 665 | 665 | 665 | +1 | +0.2% | 200 |
| 2015/04/16 | 664 | 664 | 664 | 664 | ±0 | ±0% | 100 |
2451～
2500
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
