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 |
|---|---|---|---|---|---|---|---|
| 2013/11/08 | 671 | 671 | 665 | 669 | -3 | -0.4% | 2,200 |
| 2013/11/07 | 680 | 680 | 672 | 672 | -6 | -0.9% | 2,400 |
| 2013/11/06 | 690 | 697 | 678 | 678 | +18 | +2.7% | 11,200 |
| 2013/11/05 | 653 | 660 | 653 | 660 | +7 | +1.1% | 600 |
| 2013/11/01 | 658 | 660 | 653 | 653 | -15 | -2.2% | 1,900 |
| 2013/10/31 | 669 | 669 | 668 | 668 | -1 | -0.1% | 1,000 |
| 2013/10/30 | 676 | 676 | 667 | 669 | +1 | +0.1% | 1,000 |
| 2013/10/29 | 656 | 668 | 656 | 668 | +9 | +1.4% | 1,500 |
| 2013/10/28 | 665 | 667 | 659 | 659 | +3 | +0.5% | 1,800 |
| 2013/10/25 | 663 | 664 | 656 | 656 | -8 | -1.2% | 1,400 |
| 2013/10/24 | 662 | 664 | 661 | 664 | +2 | +0.3% | 1,700 |
| 2013/10/23 | 663 | 663 | 662 | 662 | +9 | +1.4% | 400 |
| 2013/10/22 | 653 | 653 | 653 | 653 | +1 | +0.2% | 100 |
| 2013/10/21 | 651 | 652 | 651 | 652 | +2 | +0.3% | 1,900 |
| 2013/10/18 | 649 | 650 | 649 | 650 | +1 | +0.2% | 1,800 |
| 2013/10/17 | 649 | 649 | 649 | 649 | +7 | +1.1% | 200 |
| 2013/10/16 | 642 | 642 | 642 | 642 | +1 | +0.2% | 600 |
| 2013/10/15 | 644 | 650 | 641 | 641 | +2 | +0.3% | 1,900 |
| 2013/10/11 | 637 | 639 | 637 | 639 | +7 | +1.1% | 1,300 |
| 2013/10/10 | 640 | 642 | 632 | 632 | -8 | -1.3% | 2,000 |
| 2013/10/09 | 637 | 640 | 637 | 640 | +13 | +2.1% | 400 |
| 2013/10/08 | 630 | 640 | 627 | 627 | -13 | -2% | 1,000 |
| 2013/10/07 | 640 | 648 | 640 | 640 | - | - | 2,400 |
| 2013/10/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/10/03 | 652 | 665 | 652 | 665 | -5 | -0.7% | 1,700 |
| 2013/10/02 | 670 | 670 | 661 | 670 | ±0 | ±0% | 600 |
| 2013/10/01 | 679 | 679 | 670 | 670 | -9 | -1.3% | 1,000 |
| 2013/09/30 | 680 | 680 | 679 | 679 | -1 | -0.1% | 700 |
| 2013/09/27 | 680 | 680 | 680 | 680 | ±0 | ±0% | 1,100 |
| 2013/09/26 | 680 | 680 | 680 | 680 | -7 | -1% | 500 |
| 2013/09/25 | 687 | 687 | 687 | 687 | +23 | +3.5% | 700 |
| 2013/09/24 | 670 | 670 | 663 | 664 | -6 | -0.9% | 2,400 |
| 2013/09/20 | 661 | 677 | 661 | 670 | +17 | +2.6% | 5,200 |
| 2013/09/19 | 652 | 653 | 652 | 653 | +5 | +0.8% | 600 |
| 2013/09/18 | 648 | 648 | 648 | 648 | ±0 | ±0% | 300 |
| 2013/09/17 | 648 | 648 | 646 | 648 | +4 | +0.6% | 1,600 |
| 2013/09/13 | 653 | 653 | 643 | 644 | +4 | +0.6% | 900 |
| 2013/09/12 | 642 | 642 | 640 | 640 | -2 | -0.3% | 900 |
| 2013/09/11 | 652 | 654 | 642 | 642 | ±0 | ±0% | 1,100 |
| 2013/09/10 | 640 | 645 | 632 | 642 | +10 | +1.6% | 3,800 |
| 2013/09/09 | 631 | 638 | 630 | 632 | - | - | 1,600 |
| 2013/09/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/09/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/09/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/09/03 | 632 | 632 | 629 | 629 | +19 | +3.1% | 600 |
| 2013/09/02 | 610 | 610 | 610 | 610 | +1 | +0.2% | 200 |
| 2013/08/30 | 617 | 617 | 607 | 609 | -8 | -1.3% | 700 |
| 2013/08/29 | 625 | 625 | 611 | 617 | -1 | -0.2% | 600 |
| 2013/08/28 | 621 | 621 | 618 | 618 | - | - | 900 |
| 2013/08/27 | 0 | 0 | 0 | 0 | - | - | 0 |
2851～
2900
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
