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 |
|---|---|---|---|---|---|---|---|
| 2010/10/25 | 44,700 | 45,100 | 44,700 | 45,100 | +1,100 | +2.5% | 3 |
| 2010/10/22 | 43,600 | 44,000 | 43,600 | 44,000 | - | - | 3 |
| 2010/10/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/19 | 44,000 | 45,000 | 43,100 | 45,000 | +1,000 | +2.3% | 10 |
| 2010/10/18 | 44,000 | 44,000 | 44,000 | 44,000 | - | - | 1 |
| 2010/10/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/14 | 43,900 | 46,000 | 43,850 | 44,000 | -2,000 | -4.3% | 12 |
| 2010/10/13 | 46,000 | 46,000 | 46,000 | 46,000 | - | - | 4 |
| 2010/10/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/07 | 45,800 | 45,800 | 45,800 | 45,800 | +800 | +1.8% | 2 |
| 2010/10/06 | 44,000 | 45,000 | 44,000 | 45,000 | ±0 | ±0% | 7 |
| 2010/10/05 | 45,000 | 45,000 | 45,000 | 45,000 | - | - | 5 |
| 2010/10/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/01 | 45,750 | 45,750 | 45,000 | 45,000 | -750 | -1.6% | 23 |
| 2010/09/30 | 45,750 | 45,750 | 45,750 | 45,750 | -250 | -0.5% | 1 |
| 2010/09/29 | 45,200 | 46,000 | 45,200 | 46,000 | +1,000 | +2.2% | 3 |
| 2010/09/28 | 45,000 | 45,000 | 45,000 | 45,000 | - | - | 6 |
| 2010/09/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/22 | 45,100 | 46,450 | 45,000 | 45,000 | - | - | 7 |
| 2010/09/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/17 | 45,500 | 45,500 | 45,500 | 45,500 | - | - | 3 |
| 2010/09/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/15 | 43,850 | 45,000 | 43,850 | 45,000 | -900 | -2% | 8 |
| 2010/09/14 | 45,900 | 45,900 | 45,900 | 45,900 | +2,300 | +5.3% | 5 |
| 2010/09/13 | 45,000 | 45,000 | 43,600 | 43,600 | -50 | -0.1% | 12 |
| 2010/09/10 | 43,650 | 43,650 | 43,650 | 43,650 | - | - | 10 |
| 2010/09/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/07 | 43,650 | 43,650 | 43,650 | 43,650 | +150 | +0.3% | 1 |
| 2010/09/06 | 45,000 | 45,000 | 43,500 | 43,500 | - | - | 16 |
| 2010/09/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/01 | 44,400 | 44,400 | 44,400 | 44,400 | - | - | 5 |
| 2010/08/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/25 | 43,700 | 43,700 | 43,000 | 43,000 | - | - | 10 |
| 2010/08/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/23 | 43,500 | 43,500 | 43,500 | 43,500 | - | - | 9 |
| 2010/08/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/19 | 43,100 | 43,100 | 43,100 | 43,100 | ±0 | ±0% | 1 |
| 2010/08/18 | 43,000 | 43,100 | 43,000 | 43,100 | +100 | +0.2% | 6 |
| 2010/08/17 | 43,000 | 43,000 | 43,000 | 43,000 | ±0 | ±0% | 1 |
| 2010/08/16 | 43,200 | 43,200 | 43,000 | 43,000 | -2,000 | -4.4% | 10 |
| 2010/08/13 | 45,000 | 45,000 | 45,000 | 45,000 | ±0 | ±0% | 2 |
| 2010/08/12 | 45,800 | 45,800 | 45,000 | 45,000 | -800 | -1.7% | 7 |
3601～
3650
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
