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 |
|---|---|---|---|---|---|---|---|
| 2011/08/18 | 48,000 | 48,000 | 48,000 | 48,000 | +900 | +1.9% | 10 |
| 2011/08/17 | 47,100 | 47,100 | 47,100 | 47,100 | -200 | -0.4% | 10 |
| 2011/08/16 | 47,550 | 47,550 | 47,300 | 47,300 | - | - | 7 |
| 2011/08/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/08/12 | 47,000 | 48,800 | 47,000 | 48,800 | +3,200 | +7% | 24 |
| 2011/08/11 | 45,000 | 45,600 | 44,200 | 45,600 | +600 | +1.3% | 9 |
| 2011/08/10 | 44,700 | 45,000 | 44,700 | 45,000 | +300 | +0.7% | 2 |
| 2011/08/09 | 45,000 | 45,000 | 44,700 | 44,700 | -100 | -0.2% | 11 |
| 2011/08/08 | 46,600 | 46,600 | 44,800 | 44,800 | -2,200 | -4.7% | 7 |
| 2011/08/05 | 47,000 | 47,000 | 47,000 | 47,000 | -1,400 | -2.9% | 2 |
| 2011/08/04 | 48,400 | 48,400 | 48,400 | 48,400 | +500 | +1% | 5 |
| 2011/08/03 | 47,000 | 47,900 | 47,000 | 47,900 | -1,100 | -2.2% | 7 |
| 2011/08/02 | 49,000 | 49,000 | 49,000 | 49,000 | +200 | +0.4% | 4 |
| 2011/08/01 | 50,500 | 50,500 | 48,100 | 48,800 | -700 | -1.4% | 24 |
| 2011/07/29 | 49,500 | 49,500 | 49,500 | 49,500 | - | - | 1 |
| 2011/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/07/27 | 49,750 | 49,750 | 49,750 | 49,750 | -950 | -1.9% | 2 |
| 2011/07/26 | 50,500 | 50,700 | 50,100 | 50,700 | - | - | 8 |
| 2011/07/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/07/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/07/21 | 50,700 | 50,700 | 50,700 | 50,700 | -100 | -0.2% | 2 |
| 2011/07/20 | 50,800 | 50,800 | 50,800 | 50,800 | ±0 | ±0% | 2 |
| 2011/07/19 | 50,000 | 50,800 | 50,000 | 50,800 | - | - | 2 |
| 2011/07/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/07/14 | 50,500 | 50,500 | 50,500 | 50,500 | +1,100 | +2.2% | 7 |
| 2011/07/13 | 49,400 | 49,400 | 49,400 | 49,400 | - | - | 3 |
| 2011/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/07/11 | 51,000 | 51,000 | 50,100 | 50,100 | +250 | +0.5% | 6 |
| 2011/07/08 | 51,000 | 51,000 | 49,850 | 49,850 | -150 | -0.3% | 13 |
| 2011/07/07 | 50,300 | 50,300 | 50,000 | 50,000 | -800 | -1.6% | 11 |
| 2011/07/06 | 51,500 | 51,500 | 50,800 | 50,800 | -700 | -1.4% | 2 |
| 2011/07/05 | 51,500 | 51,500 | 51,500 | 51,500 | -200 | -0.4% | 10 |
| 2011/07/04 | 50,200 | 51,700 | 50,200 | 51,700 | ±0 | ±0% | 3 |
| 2011/07/01 | 51,700 | 51,700 | 51,700 | 51,700 | ±0 | ±0% | 3 |
| 2011/06/30 | 51,700 | 51,700 | 51,700 | 51,700 | - | - | 1 |
| 2011/06/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/28 | 51,500 | 51,700 | 50,000 | 51,700 | -300 | -0.6% | 22 |
| 2011/06/27 | 52,000 | 52,000 | 52,000 | 52,000 | +2,000 | +4% | 21 |
| 2011/06/24 | 50,100 | 50,100 | 50,000 | 50,000 | ±0 | ±0% | 12 |
| 2011/06/23 | 49,000 | 50,000 | 49,000 | 50,000 | - | - | 11 |
| 2011/06/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/17 | 49,700 | 49,700 | 48,800 | 48,800 | -700 | -1.4% | 4 |
| 2011/06/16 | 49,500 | 49,500 | 49,500 | 49,500 | - | - | 10 |
| 2011/06/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/13 | 49,500 | 49,500 | 49,500 | 49,500 | - | - | 5 |
| 2011/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/09 | 49,500 | 49,500 | 49,500 | 49,500 | +1,500 | +3.1% | 10 |
3401～
3450
件表示中 / 3740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
