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 |
|---|---|---|---|---|---|---|---|
| 2013/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/06/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/06/12 | 650 | 650 | 650 | 650 | +1 | +0.2% | 400 |
| 2013/06/11 | 629 | 649 | 629 | 649 | +10 | +1.6% | 1,000 |
| 2013/06/10 | 615 | 640 | 615 | 639 | +31 | +5.1% | 1,100 |
| 2013/06/07 | 651 | 651 | 581 | 608 | -45 | -6.9% | 3,600 |
| 2013/06/06 | 668 | 670 | 653 | 653 | -17 | -2.5% | 900 |
| 2013/06/05 | 700 | 700 | 670 | 670 | -15 | -2.2% | 800 |
| 2013/06/04 | 680 | 685 | 667 | 685 | -15 | -2.1% | 700 |
| 2013/06/03 | 706 | 715 | 700 | 700 | ±0 | ±0% | 2,100 |
| 2013/05/31 | 701 | 701 | 672 | 700 | ±0 | ±0% | 2,200 |
| 2013/05/30 | 715 | 715 | 700 | 700 | -2 | -0.3% | 1,200 |
| 2013/05/29 | 700 | 702 | 700 | 702 | +4 | +0.6% | 600 |
| 2013/05/28 | 698 | 698 | 698 | 698 | ±0 | ±0% | 1,500 |
| 2013/05/27 | 701 | 715 | 697 | 698 | -10 | -1.4% | 1,100 |
| 2013/05/24 | 714 | 714 | 701 | 708 | -7 | -1% | 1,900 |
| 2013/05/23 | 721 | 721 | 709 | 715 | +7 | +1% | 2,100 |
| 2013/05/22 | 708 | 718 | 708 | 708 | ±0 | ±0% | 1,400 |
| 2013/05/21 | 739 | 739 | 708 | 708 | -31 | -4.2% | 2,600 |
| 2013/05/20 | 744 | 744 | 735 | 739 | -5 | -0.7% | 2,100 |
| 2013/05/17 | 715 | 744 | 701 | 744 | +24 | +3.3% | 1,300 |
| 2013/05/16 | 732 | 732 | 720 | 720 | -4 | -0.6% | 10,800 |
| 2013/05/15 | 799 | 799 | 722 | 724 | -78 | -9.7% | 6,300 |
| 2013/05/14 | 804 | 804 | 797 | 802 | -2 | -0.2% | 900 |
| 2013/05/13 | 810 | 810 | 800 | 804 | +1 | +0.1% | 2,100 |
| 2013/05/10 | 796 | 805 | 796 | 803 | +10 | +1.3% | 4,600 |
| 2013/05/09 | 830 | 830 | 785 | 793 | -11 | -1.4% | 3,300 |
| 2013/05/08 | 810 | 820 | 804 | 804 | +1 | +0.1% | 2,500 |
| 2013/05/07 | 792 | 813 | 792 | 803 | +14 | +1.8% | 6,600 |
| 2013/05/02 | 790 | 790 | 782 | 789 | -1 | -0.1% | 600 |
| 2013/05/01 | 784 | 790 | 768 | 790 | +23 | +3% | 4,600 |
| 2013/04/30 | 797 | 797 | 762 | 767 | -14 | -1.8% | 3,600 |
| 2013/04/26 | 795 | 800 | 781 | 781 | -15 | -1.9% | 3,900 |
| 2013/04/25 | 809 | 809 | 785 | 796 | +1 | +0.1% | 2,500 |
| 2013/04/24 | 799 | 808 | 795 | 795 | -3 | -0.4% | 1,200 |
| 2013/04/23 | 808 | 808 | 795 | 798 | +5 | +0.6% | 1,400 |
| 2013/04/22 | 805 | 820 | 793 | 793 | +3 | +0.4% | 4,800 |
| 2013/04/19 | 808 | 815 | 780 | 790 | -17 | -2.1% | 5,000 |
| 2013/04/18 | 801 | 844 | 801 | 807 | -29 | -3.5% | 2,700 |
| 2013/04/17 | 836 | 836 | 810 | 836 | +41 | +5.2% | 500 |
| 2013/04/16 | 802 | 805 | 795 | 795 | -24 | -2.9% | 3,100 |
| 2013/04/15 | 845 | 845 | 805 | 819 | -34 | -4% | 1,800 |
| 2013/04/12 | 863 | 875 | 852 | 853 | -17 | -2% | 800 |
| 2013/04/11 | 850 | 870 | 839 | 870 | +34 | +4.1% | 1,800 |
| 2013/04/10 | 841 | 865 | 835 | 836 | -64 | -7.1% | 4,500 |
| 2013/04/09 | 856 | 937 | 855 | 900 | +72 | +8.7% | 8,000 |
| 2013/04/08 | 789 | 828 | 788 | 828 | +71 | +9.4% | 6,900 |
| 2013/04/05 | 786 | 787 | 754 | 757 | +13 | +1.7% | 4,700 |
| 2013/04/04 | 760 | 760 | 727 | 744 | -33 | -4.2% | 1,800 |
2951～
3000
件表示中 / 3739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
