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 |
|---|---|---|---|---|---|---|---|
| 2014/01/27 | 745 | 745 | 740 | 745 | -15 | -2% | 6,800 |
| 2014/01/24 | 777 | 777 | 760 | 760 | -10 | -1.3% | 1,200 |
| 2014/01/23 | 768 | 785 | 765 | 770 | -13 | -1.7% | 3,500 |
| 2014/01/22 | 775 | 783 | 774 | 783 | +8 | +1% | 1,200 |
| 2014/01/21 | 779 | 780 | 775 | 775 | -5 | -0.6% | 1,800 |
| 2014/01/20 | 755 | 780 | 748 | 780 | +26 | +3.4% | 7,300 |
| 2014/01/17 | 756 | 756 | 745 | 754 | +16 | +2.2% | 3,300 |
| 2014/01/16 | 732 | 764 | 726 | 738 | +8 | +1.1% | 10,000 |
| 2014/01/15 | 723 | 730 | 723 | 730 | +13 | +1.8% | 500 |
| 2014/01/14 | 724 | 724 | 717 | 717 | -10 | -1.4% | 1,300 |
| 2014/01/10 | 721 | 727 | 720 | 727 | +14 | +2% | 8,200 |
| 2014/01/09 | 720 | 720 | 713 | 713 | +3 | +0.4% | 4,000 |
| 2014/01/08 | 707 | 710 | 707 | 710 | +7 | +1% | 1,800 |
| 2014/01/07 | 700 | 704 | 700 | 703 | -6 | -0.8% | 1,800 |
| 2014/01/06 | 710 | 711 | 709 | 709 | +16 | +2.3% | 2,700 |
| 2013/12/30 | 697 | 697 | 680 | 693 | +23 | +3.4% | 3,900 |
| 2013/12/27 | 677 | 677 | 670 | 670 | +3 | +0.4% | 900 |
| 2013/12/26 | 655 | 667 | 655 | 667 | +14 | +2.1% | 800 |
| 2013/12/25 | 655 | 656 | 651 | 653 | -1 | -0.2% | 5,400 |
| 2013/12/24 | 672 | 672 | 654 | 654 | -17 | -2.5% | 5,300 |
| 2013/12/20 | 673 | 673 | 667 | 671 | -5 | -0.7% | 1,700 |
| 2013/12/19 | 678 | 678 | 676 | 676 | -2 | -0.3% | 10,000 |
| 2013/12/18 | 677 | 678 | 669 | 678 | -2 | -0.3% | 5,500 |
| 2013/12/17 | 683 | 683 | 680 | 680 | -1 | -0.1% | 800 |
| 2013/12/16 | 687 | 687 | 681 | 681 | -7 | -1% | 5,100 |
| 2013/12/13 | 689 | 690 | 688 | 688 | -2 | -0.3% | 2,700 |
| 2013/12/12 | 690 | 690 | 688 | 690 | ±0 | ±0% | 2,400 |
| 2013/12/11 | 690 | 690 | 690 | 690 | +7 | +1% | 100 |
| 2013/12/10 | 684 | 684 | 683 | 683 | +1 | +0.1% | 800 |
| 2013/12/09 | 693 | 693 | 682 | 682 | ±0 | ±0% | 1,000 |
| 2013/12/06 | 681 | 689 | 681 | 682 | -2 | -0.3% | 1,400 |
| 2013/12/05 | 690 | 690 | 684 | 684 | -3 | -0.4% | 1,400 |
| 2013/12/04 | 688 | 688 | 687 | 687 | -5 | -0.7% | 400 |
| 2013/12/03 | 692 | 692 | 690 | 692 | +2 | +0.3% | 1,600 |
| 2013/12/02 | 690 | 690 | 690 | 690 | ±0 | ±0% | 400 |
| 2013/11/29 | 690 | 690 | 688 | 690 | -5 | -0.7% | 1,100 |
| 2013/11/28 | 700 | 700 | 695 | 695 | -5 | -0.7% | 700 |
| 2013/11/27 | 690 | 700 | 690 | 700 | -2 | -0.3% | 1,200 |
| 2013/11/26 | 693 | 702 | 693 | 702 | +2 | +0.3% | 1,200 |
| 2013/11/25 | 700 | 700 | 700 | 700 | -1 | -0.1% | 1,100 |
| 2013/11/22 | 705 | 706 | 701 | 701 | - | - | 1,700 |
| 2013/11/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/11/20 | 700 | 700 | 700 | 700 | -4 | -0.6% | 1,400 |
| 2013/11/19 | 701 | 704 | 697 | 704 | +3 | +0.4% | 1,000 |
| 2013/11/18 | 705 | 705 | 698 | 701 | +5 | +0.7% | 4,200 |
| 2013/11/15 | 689 | 699 | 686 | 696 | +7 | +1% | 5,100 |
| 2013/11/14 | 690 | 690 | 684 | 689 | +2 | +0.3% | 1,200 |
| 2013/11/13 | 687 | 687 | 687 | 687 | +16 | +2.4% | 4,700 |
| 2013/11/12 | 671 | 673 | 665 | 671 | +4 | +0.6% | 2,900 |
| 2013/11/11 | 670 | 670 | 660 | 667 | -2 | -0.3% | 2,700 |
2801～
2850
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
