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 |
|---|---|---|---|---|---|---|---|
| 2011/10/31 | 50,000 | 50,000 | 50,000 | 50,000 | +850 | +1.7% | 1 |
| 2011/10/28 | 49,150 | 49,150 | 49,150 | 49,150 | -850 | -1.7% | 1 |
| 2011/10/27 | 51,000 | 51,000 | 49,800 | 50,000 | +200 | +0.4% | 10 |
| 2011/10/26 | 49,900 | 51,200 | 49,800 | 49,800 | +50 | +0.1% | 21 |
| 2011/10/25 | 49,750 | 49,750 | 49,750 | 49,750 | - | - | 1 |
| 2011/10/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/10/21 | 49,000 | 49,000 | 49,000 | 49,000 | +500 | +1% | 1 |
| 2011/10/20 | 48,500 | 48,500 | 48,500 | 48,500 | - | - | 3 |
| 2011/10/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/10/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/10/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/10/14 | 48,500 | 48,500 | 48,500 | 48,500 | -1,000 | -2% | 1 |
| 2011/10/13 | 49,500 | 49,500 | 49,500 | 49,500 | - | - | 5 |
| 2011/10/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/10/11 | 48,650 | 48,650 | 48,550 | 48,550 | -950 | -1.9% | 6 |
| 2011/10/07 | 49,500 | 49,500 | 49,500 | 49,500 | - | - | 5 |
| 2011/10/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/10/05 | 48,750 | 48,750 | 48,750 | 48,750 | - | - | 1 |
| 2011/10/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/10/03 | 50,000 | 50,000 | 48,100 | 50,000 | ±0 | ±0% | 8 |
| 2011/09/30 | 49,500 | 50,000 | 49,500 | 50,000 | +1,500 | +3.1% | 7 |
| 2011/09/29 | 48,500 | 48,500 | 48,500 | 48,500 | -400 | -0.8% | 2 |
| 2011/09/28 | 48,850 | 48,900 | 48,850 | 48,900 | +400 | +0.8% | 4 |
| 2011/09/27 | 48,500 | 48,500 | 48,500 | 48,500 | -500 | -1% | 1 |
| 2011/09/26 | 49,000 | 49,000 | 49,000 | 49,000 | ±0 | ±0% | 7 |
| 2011/09/22 | 49,000 | 49,000 | 49,000 | 49,000 | ±0 | ±0% | 1 |
| 2011/09/21 | 49,000 | 49,000 | 49,000 | 49,000 | ±0 | ±0% | 1 |
| 2011/09/20 | 49,000 | 49,000 | 49,000 | 49,000 | -950 | -1.9% | 1 |
| 2011/09/16 | 49,500 | 49,950 | 48,550 | 49,950 | +1,450 | +3% | 8 |
| 2011/09/15 | 49,000 | 49,700 | 48,500 | 48,500 | -500 | -1% | 8 |
| 2011/09/14 | 50,100 | 50,200 | 49,000 | 49,000 | -1,100 | -2.2% | 22 |
| 2011/09/13 | 50,100 | 50,100 | 50,100 | 50,100 | +600 | +1.2% | 1 |
| 2011/09/12 | 50,000 | 50,000 | 49,150 | 49,500 | -700 | -1.4% | 14 |
| 2011/09/09 | 50,200 | 51,000 | 50,200 | 50,200 | -900 | -1.8% | 24 |
| 2011/09/08 | 51,500 | 51,500 | 51,100 | 51,100 | - | - | 9 |
| 2011/09/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/09/06 | 53,600 | 53,600 | 51,000 | 51,000 | -1,800 | -3.4% | 32 |
| 2011/09/05 | 51,500 | 52,900 | 51,500 | 52,800 | +1,800 | +3.5% | 30 |
| 2011/09/02 | 52,600 | 52,600 | 51,000 | 51,000 | -1,600 | -3% | 8 |
| 2011/09/01 | 52,400 | 52,600 | 52,400 | 52,600 | +1,200 | +2.3% | 22 |
| 2011/08/31 | 52,100 | 52,500 | 51,000 | 51,400 | -900 | -1.7% | 21 |
| 2011/08/30 | 52,000 | 52,300 | 52,000 | 52,300 | +2,300 | +4.6% | 20 |
| 2011/08/29 | 45,000 | 50,900 | 45,000 | 50,000 | - | - | 63 |
| 2011/08/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/08/25 | 48,500 | 48,500 | 48,500 | 48,500 | - | - | 5 |
| 2011/08/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/08/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/08/22 | 49,000 | 49,000 | 49,000 | 49,000 | - | - | 12 |
| 2011/08/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/08/18 | 48,000 | 48,000 | 48,000 | 48,000 | +900 | +1.9% | 10 |
3351～
3400
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
