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 |
|---|---|---|---|---|---|---|---|
| 2012/08/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/08/20 | 53,900 | 53,900 | 53,900 | 53,900 | - | - | 3 |
| 2012/08/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/08/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/08/15 | 53,700 | 53,700 | 53,700 | 53,700 | -100 | -0.2% | 1 |
| 2012/08/14 | 53,700 | 53,800 | 53,700 | 53,800 | -1,100 | -2% | 5 |
| 2012/08/13 | 54,900 | 54,900 | 54,900 | 54,900 | +300 | +0.5% | 1 |
| 2012/08/10 | 54,400 | 54,600 | 54,400 | 54,600 | - | - | 8 |
| 2012/08/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/08/08 | 53,500 | 53,500 | 53,500 | 53,500 | -100 | -0.2% | 2 |
| 2012/08/07 | 53,600 | 53,600 | 53,000 | 53,600 | - | - | 11 |
| 2012/08/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/08/03 | 53,600 | 53,600 | 53,600 | 53,600 | - | - | 1 |
| 2012/08/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/08/01 | 54,600 | 54,600 | 54,600 | 54,600 | - | - | 2 |
| 2012/07/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/07/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/07/27 | 53,500 | 54,000 | 53,500 | 54,000 | - | - | 23 |
| 2012/07/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/07/25 | 52,000 | 52,000 | 52,000 | 52,000 | -1,500 | -2.8% | 6 |
| 2012/07/24 | 52,800 | 53,500 | 52,800 | 53,500 | - | - | 4 |
| 2012/07/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/07/20 | 54,200 | 54,200 | 54,100 | 54,100 | - | - | 4 |
| 2012/07/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/07/18 | 54,800 | 54,900 | 54,000 | 54,000 | ±0 | ±0% | 4 |
| 2012/07/17 | 54,000 | 54,000 | 54,000 | 54,000 | ±0 | ±0% | 1 |
| 2012/07/13 | 54,400 | 54,400 | 54,000 | 54,000 | -800 | -1.5% | 5 |
| 2012/07/12 | 56,200 | 56,200 | 54,500 | 54,800 | - | - | 9 |
| 2012/07/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/07/10 | 56,200 | 56,200 | 56,200 | 56,200 | - | - | 6 |
| 2012/07/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/07/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/07/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/07/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/07/03 | 57,000 | 57,000 | 57,000 | 57,000 | ±0 | ±0% | 17 |
| 2012/07/02 | 57,100 | 57,100 | 57,000 | 57,000 | ±0 | ±0% | 22 |
| 2012/06/29 | 57,200 | 57,200 | 56,500 | 57,000 | +4,600 | +8.8% | 47 |
| 2012/06/28 | 52,400 | 52,400 | 52,400 | 52,400 | +100 | +0.2% | 1 |
| 2012/06/27 | 52,300 | 52,300 | 52,300 | 52,300 | - | - | 6 |
| 2012/06/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/06/25 | 54,300 | 54,400 | 54,300 | 54,300 | ±0 | ±0% | 7 |
| 2012/06/22 | 54,100 | 54,300 | 54,100 | 54,300 | +200 | +0.4% | 27 |
| 2012/06/21 | 52,400 | 54,100 | 52,400 | 54,100 | +600 | +1.1% | 24 |
| 2012/06/20 | 52,500 | 53,500 | 52,500 | 53,500 | - | - | 3 |
| 2012/06/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/06/18 | 52,100 | 54,500 | 52,100 | 54,500 | +2,300 | +4.4% | 9 |
| 2012/06/15 | 53,200 | 53,200 | 52,200 | 52,200 | - | - | 6 |
| 2012/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/06/13 | 52,400 | 53,200 | 52,400 | 53,200 | - | - | 7 |
| 2012/06/12 | 0 | 0 | 0 | 0 | - | - | 0 |
3151～
3200
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
