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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 943 | 949 | 943 | 949 | +8 | +0.9% | 600 |
| 2024/01/30 | 950 | 959 | 941 | 941 | +1 | +0.1% | 2,600 |
| 2024/01/29 | 945 | 945 | 938 | 940 | -5 | -0.5% | 1,000 |
| 2024/01/26 | 952 | 952 | 945 | 945 | - | - | 700 |
| 2024/01/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/01/24 | 962 | 962 | 960 | 960 | -12 | -1.2% | 300 |
| 2024/01/23 | 959 | 973 | 957 | 972 | +8 | +0.8% | 800 |
| 2024/01/22 | 964 | 964 | 964 | 964 | ±0 | ±0% | 1,200 |
| 2024/01/19 | 964 | 964 | 964 | 964 | -1 | -0.1% | 100 |
| 2024/01/18 | 954 | 965 | 954 | 965 | -4 | -0.4% | 900 |
| 2024/01/17 | 955 | 1,019 | 950 | 969 | +29 | +3.1% | 9,600 |
| 2024/01/16 | 950 | 952 | 940 | 940 | +4 | +0.4% | 2,700 |
| 2024/01/15 | 937 | 950 | 936 | 936 | -5 | -0.5% | 3,300 |
| 2024/01/12 | 945 | 947 | 941 | 941 | -8 | -0.8% | 400 |
| 2024/01/11 | 938 | 949 | 932 | 949 | +11 | +1.2% | 2,700 |
| 2024/01/10 | 906 | 974 | 906 | 938 | +48 | +5.4% | 4,000 |
| 2024/01/09 | 889 | 911 | 889 | 890 | +14 | +1.6% | 3,700 |
| 2024/01/05 | 869 | 876 | 869 | 876 | -1 | -0.1% | 300 |
| 2024/01/04 | 871 | 877 | 870 | 877 | +15 | +1.7% | 500 |
| 2023/12/29 | 861 | 862 | 861 | 862 | +2 | +0.2% | 800 |
| 2023/12/28 | 856 | 860 | 856 | 860 | +18 | +2.1% | 200 |
| 2023/12/27 | 857 | 857 | 842 | 842 | - | - | 500 |
| 2023/12/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/25 | 845 | 857 | 845 | 857 | -1 | -0.1% | 1,000 |
| 2023/12/22 | 857 | 858 | 857 | 858 | - | - | 300 |
| 2023/12/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/20 | 858 | 858 | 858 | 858 | ±0 | ±0% | 200 |
| 2023/12/19 | 850 | 858 | 850 | 858 | +13 | +1.5% | 1,200 |
| 2023/12/18 | 845 | 845 | 845 | 845 | ±0 | ±0% | 200 |
| 2023/12/15 | 845 | 845 | 845 | 845 | -1 | -0.1% | 300 |
| 2023/12/14 | 845 | 846 | 845 | 846 | ±0 | ±0% | 200 |
| 2023/12/13 | 838 | 850 | 828 | 846 | - | - | 10,700 |
| 2023/12/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/07 | 824 | 831 | 820 | 822 | -6 | -0.7% | 1,100 |
| 2023/12/06 | 829 | 829 | 828 | 828 | - | - | 200 |
| 2023/12/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/04 | 833 | 835 | 832 | 832 | -1 | -0.1% | 300 |
| 2023/12/01 | 821 | 835 | 820 | 833 | +7 | +0.8% | 1,700 |
| 2023/11/30 | 830 | 830 | 826 | 826 | -6 | -0.7% | 300 |
| 2023/11/29 | 820 | 839 | 820 | 832 | +12 | +1.5% | 2,300 |
| 2023/11/28 | 825 | 825 | 820 | 820 | -5 | -0.6% | 900 |
| 2023/11/27 | 825 | 825 | 825 | 825 | -7 | -0.8% | 1,300 |
| 2023/11/24 | 830 | 832 | 830 | 832 | +10 | +1.2% | 1,300 |
| 2023/11/22 | 822 | 829 | 822 | 822 | -6 | -0.7% | 300 |
| 2023/11/21 | 828 | 828 | 828 | 828 | +8 | +1% | 600 |
| 2023/11/20 | 813 | 822 | 813 | 820 | - | - | 1,300 |
| 2023/11/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/16 | 815 | 815 | 805 | 805 | -10 | -1.2% | 1,700 |
351～
400
件表示中 / 3736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
