誠建設工業(8995)の株価時系列情報
誠建設工業(8995)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/04/24 | 894 | 894 | 894 | 894 | 200 |
2024/04/23 | 896 | 896 | 894 | 894 | 900 |
2024/04/19 | 895 | 895 | 895 | 895 | 700 |
2024/04/18 | 902 | 902 | 900 | 900 | 500 |
2024/04/17 | 911 | 912 | 908 | 908 | 2,800 |
2024/04/16 | 905 | 911 | 905 | 905 | 1,800 |
2024/04/15 | 920 | 920 | 920 | 920 | 100 |
2024/04/12 | 916 | 919 | 915 | 915 | 1,800 |
2024/04/11 | 891 | 915 | 891 | 915 | 900 |
2024/04/09 | 891 | 895 | 881 | 895 | 4,000 |
2024/04/08 | 896 | 899 | 892 | 892 | 900 |
2024/04/05 | 900 | 900 | 900 | 900 | 300 |
2024/04/04 | 904 | 907 | 900 | 900 | 1,300 |
2024/04/03 | 906 | 920 | 903 | 903 | 1,600 |
2024/04/02 | 906 | 925 | 905 | 905 | 2,400 |
2024/04/01 | 930 | 930 | 901 | 901 | 2,100 |
2024/03/29 | 891 | 940 | 891 | 940 | 1,100 |
2024/03/28 | 903 | 905 | 891 | 891 | 1,200 |
2024/03/27 | 910 | 924 | 903 | 924 | 500 |
2024/03/26 | 929 | 929 | 895 | 901 | 7,200 |
2024/03/25 | 903 | 933 | 903 | 933 | 1,700 |
2024/03/22 | 901 | 901 | 901 | 901 | 500 |
2024/03/21 | 906 | 912 | 903 | 910 | 4,600 |
2024/03/19 | 900 | 901 | 886 | 896 | 1,000 |
2024/03/18 | 883 | 891 | 883 | 891 | 500 |
2024/03/13 | 886 | 886 | 886 | 886 | 100 |
2024/03/12 | 904 | 904 | 898 | 898 | 1,400 |
2024/03/11 | 893 | 900 | 887 | 900 | 2,600 |
2024/03/08 | 904 | 904 | 893 | 893 | 1,100 |
2024/03/07 | 907 | 907 | 907 | 907 | 200 |
2024/03/06 | 908 | 908 | 908 | 908 | 100 |
2024/03/05 | 909 | 909 | 900 | 908 | 700 |
2024/03/04 | 889 | 904 | 889 | 894 | 2,600 |
2024/03/01 | 920 | 920 | 863 | 888 | 18,200 |
2024/02/29 | 901 | 923 | 901 | 923 | 1,900 |
2024/02/28 | 921 | 922 | 900 | 900 | 15,500 |
2024/02/27 | 922 | 922 | 920 | 921 | 1,000 |
2024/02/26 | 935 | 935 | 921 | 921 | 3,100 |
2024/02/22 | 921 | 921 | 921 | 921 | 300 |
2024/02/21 | 923 | 923 | 920 | 920 | 600 |
2024/02/20 | 947 | 947 | 932 | 932 | 700 |
2024/02/19 | 933 | 947 | 932 | 946 | 1,700 |
2024/02/16 | 929 | 950 | 926 | 950 | 700 |
2024/02/15 | 922 | 929 | 918 | 929 | 1,800 |
2024/02/14 | 929 | 939 | 922 | 922 | 2,900 |
2024/02/13 | 932 | 968 | 932 | 959 | 2,300 |
2024/02/09 | 983 | 986 | 951 | 977 | 3,500 |
2024/02/08 | 1,027 | 1,027 | 981 | 996 | 600 |
2024/02/07 | 1,021 | 1,048 | 1,000 | 1,030 | 4,700 |
2024/02/06 | 980 | 1,020 | 975 | 1,020 | 5,500 |
2024/02/05 | 970 | 979 | 970 | 979 | 900 |
2024/02/02 | 960 | 970 | 960 | 970 | 500 |
2024/02/01 | 970 | 970 | 960 | 960 | 1,800 |
2024/01/31 | 943 | 949 | 943 | 949 | 600 |
2024/01/30 | 950 | 959 | 941 | 941 | 2,600 |
2024/01/29 | 945 | 945 | 938 | 940 | 1,000 |
2024/01/26 | 952 | 952 | 945 | 945 | 700 |
2024/01/24 | 962 | 962 | 960 | 960 | 300 |
2024/01/23 | 959 | 973 | 957 | 972 | 800 |
2024/01/22 | 964 | 964 | 964 | 964 | 1,200 |
2024/01/19 | 964 | 964 | 964 | 964 | 100 |
2024/01/18 | 954 | 965 | 954 | 965 | 900 |
2024/01/17 | 955 | 1,019 | 950 | 969 | 9,600 |
2024/01/16 | 950 | 952 | 940 | 940 | 2,700 |
2024/01/15 | 937 | 950 | 936 | 936 | 3,300 |
2024/01/12 | 945 | 947 | 941 | 941 | 400 |
2024/01/11 | 938 | 949 | 932 | 949 | 2,700 |
2024/01/10 | 906 | 974 | 906 | 938 | 4,000 |
2024/01/09 | 889 | 911 | 889 | 890 | 3,700 |
2024/01/05 | 869 | 876 | 869 | 876 | 300 |
2024/01/04 | 871 | 877 | 870 | 877 | 500 |
2023/12/29 | 861 | 862 | 861 | 862 | 800 |
2023/12/28 | 856 | 860 | 856 | 860 | 200 |
2023/12/27 | 857 | 857 | 842 | 842 | 500 |
2023/12/25 | 845 | 857 | 845 | 857 | 1,000 |
2023/12/22 | 857 | 858 | 857 | 858 | 300 |
2023/12/20 | 858 | 858 | 858 | 858 | 200 |
2023/12/19 | 850 | 858 | 850 | 858 | 1,200 |
2023/12/18 | 845 | 845 | 845 | 845 | 200 |
2023/12/15 | 845 | 845 | 845 | 845 | 300 |
2023/12/14 | 845 | 846 | 845 | 846 | 200 |
2023/12/13 | 838 | 850 | 828 | 846 | 10,700 |
2023/12/07 | 824 | 831 | 820 | 822 | 1,100 |
2023/12/06 | 829 | 829 | 828 | 828 | 200 |
2023/12/04 | 833 | 835 | 832 | 832 | 300 |
2023/12/01 | 821 | 835 | 820 | 833 | 1,700 |
2023/11/30 | 830 | 830 | 826 | 826 | 300 |
2023/11/29 | 820 | 839 | 820 | 832 | 2,300 |
2023/11/28 | 825 | 825 | 820 | 820 | 900 |
2023/11/27 | 825 | 825 | 825 | 825 | 1,300 |
2023/11/24 | 830 | 832 | 830 | 832 | 1,300 |
2023/11/22 | 822 | 829 | 822 | 822 | 300 |
2023/11/21 | 828 | 828 | 828 | 828 | 600 |
2023/11/20 | 813 | 822 | 813 | 820 | 1,300 |
2023/11/16 | 815 | 815 | 805 | 805 | 1,700 |
2023/11/15 | 811 | 821 | 811 | 815 | 900 |
2023/11/13 | 821 | 821 | 805 | 811 | 1,800 |
2023/11/10 | 815 | 827 | 815 | 824 | 2,300 |
2023/11/09 | 801 | 801 | 794 | 801 | 1,400 |
2023/11/08 | 801 | 810 | 801 | 801 | 400 |
2023/11/07 | 802 | 802 | 802 | 802 | 100 |
2023/11/06 | 829 | 829 | 813 | 813 | 500 |
2023/11/01 | 803 | 803 | 799 | 799 | 1,100 |
2023/10/30 | 800 | 801 | 787 | 788 | 1,300 |
2023/10/27 | 794 | 794 | 794 | 794 | 100 |
2023/10/26 | 793 | 793 | 793 | 793 | 400 |
2023/10/24 | 803 | 804 | 798 | 798 | 1,000 |
2023/10/23 | 821 | 821 | 804 | 804 | 400 |
2023/10/20 | 820 | 820 | 820 | 820 | 100 |
2023/10/19 | 804 | 820 | 804 | 820 | 300 |
2023/10/18 | 797 | 804 | 797 | 804 | 1,000 |
2023/10/17 | 781 | 781 | 781 | 781 | 200 |
2023/10/16 | 777 | 781 | 777 | 780 | 400 |
2023/10/13 | 776 | 777 | 776 | 777 | 600 |
2023/10/12 | 786 | 786 | 781 | 781 | 300 |
2023/10/11 | 793 | 798 | 786 | 786 | 700 |
2023/10/10 | 798 | 809 | 793 | 793 | 1,000 |
2023/10/06 | 803 | 803 | 790 | 800 | 1,300 |
2023/10/05 | 791 | 800 | 791 | 794 | 1,400 |
2023/10/04 | 805 | 810 | 800 | 800 | 2,300 |
2023/10/03 | 804 | 805 | 804 | 805 | 400 |
2023/10/02 | 818 | 824 | 818 | 824 | 500 |
2023/09/29 | 821 | 825 | 813 | 825 | 2,300 |
2023/09/28 | 808 | 833 | 807 | 821 | 8,200 |
2023/09/27 | 792 | 802 | 791 | 802 | 1,300 |
2023/09/26 | 801 | 803 | 792 | 801 | 3,300 |
2023/09/25 | 796 | 801 | 790 | 799 | 3,600 |
2023/09/22 | 801 | 807 | 795 | 795 | 10,300 |
2023/09/21 | 820 | 849 | 800 | 810 | 30,900 |
2023/09/20 | 818 | 931 | 795 | 801 | 263,100 |
2023/09/19 | 785 | 785 | 781 | 781 | 200 |
2023/09/15 | 791 | 793 | 781 | 793 | 1,200 |
2023/09/14 | 806 | 806 | 806 | 806 | 100 |
2023/09/12 | 786 | 792 | 786 | 791 | 600 |
2023/09/11 | 798 | 800 | 785 | 786 | 1,800 |
2023/09/08 | 796 | 796 | 781 | 783 | 800 |
2023/09/07 | 784 | 803 | 773 | 781 | 2,200 |
2023/09/06 | 805 | 828 | 791 | 791 | 3,400 |
2023/09/05 | 786 | 786 | 771 | 771 | 500 |
2023/09/04 | 772 | 808 | 769 | 769 | 2,200 |
2023/09/01 | 767 | 777 | 741 | 772 | 3,500 |
2023/08/31 | 743 | 761 | 743 | 761 | 2,100 |
2023/08/30 | 729 | 744 | 729 | 744 | 2,400 |
2023/08/29 | 719 | 720 | 719 | 720 | 900 |
2023/08/28 | 720 | 720 | 720 | 720 | 400 |
2023/08/24 | 719 | 720 | 716 | 720 | 2,300 |
2023/08/23 | 702 | 704 | 702 | 704 | 2,000 |
2023/08/22 | 701 | 702 | 700 | 702 | 400 |
2023/08/21 | 697 | 706 | 696 | 696 | 900 |
2023/08/18 | 693 | 693 | 693 | 693 | 2,000 |
2023/08/17 | 693 | 693 | 693 | 693 | 100 |
2023/08/16 | 696 | 696 | 690 | 690 | 1,600 |
2023/08/15 | 699 | 699 | 695 | 695 | 3,200 |
2023/08/14 | 702 | 702 | 698 | 698 | 800 |
2023/08/10 | 697 | 698 | 697 | 698 | 900 |
2023/08/09 | 712 | 723 | 692 | 712 | 1,900 |
2023/08/08 | 689 | 689 | 689 | 689 | 200 |
2023/08/07 | 695 | 695 | 693 | 693 | 300 |
2023/08/01 | 718 | 718 | 718 | 718 | 100 |
2023/07/31 | 692 | 693 | 692 | 693 | 300 |
2023/07/26 | 698 | 698 | 698 | 698 | 100 |
2023/07/25 | 688 | 698 | 688 | 698 | 1,100 |
2023/07/24 | 695 | 695 | 695 | 695 | 100 |
2023/07/21 | 695 | 695 | 695 | 695 | 100 |
2023/07/20 | 698 | 698 | 695 | 695 | 400 |
2023/07/19 | 711 | 720 | 711 | 711 | 700 |
2023/07/18 | 714 | 714 | 706 | 711 | 600 |
2023/07/14 | 694 | 694 | 694 | 694 | 100 |
2023/07/13 | 713 | 713 | 708 | 708 | 200 |
2023/07/12 | 697 | 700 | 695 | 695 | 600 |
2023/07/11 | 690 | 695 | 690 | 695 | 200 |
2023/07/10 | 689 | 689 | 689 | 689 | 100 |
2023/07/07 | 687 | 689 | 687 | 688 | 1,800 |
2023/07/06 | 689 | 709 | 689 | 698 | 1,500 |
2023/07/05 | 691 | 700 | 689 | 699 | 1,300 |
2023/07/04 | 691 | 691 | 689 | 689 | 500 |
2023/07/03 | 705 | 710 | 701 | 701 | 2,000 |
2023/06/30 | 728 | 734 | 706 | 731 | 10,900 |
2023/06/29 | 665 | 735 | 665 | 713 | 19,300 |
2023/06/28 | 638 | 638 | 635 | 635 | 400 |
2023/06/27 | 664 | 664 | 638 | 638 | 2,600 |
2023/06/23 | 718 | 718 | 663 | 674 | 4,600 |
2023/06/22 | 697 | 755 | 674 | 703 | 19,100 |
2023/06/21 | 657 | 657 | 657 | 657 | 200 |
2023/06/20 | 647 | 647 | 647 | 647 | 200 |
2023/06/19 | 642 | 647 | 642 | 647 | 700 |
2023/06/16 | 624 | 628 | 624 | 628 | 300 |
2023/06/15 | 630 | 631 | 630 | 630 | 900 |
2023/06/14 | 625 | 631 | 620 | 622 | 900 |
2023/06/13 | 625 | 630 | 625 | 630 | 500 |
2023/06/12 | 625 | 625 | 623 | 625 | 1,000 |
2023/06/09 | 624 | 626 | 624 | 625 | 1,400 |
2023/06/08 | 635 | 635 | 620 | 624 | 3,500 |
2023/06/07 | 647 | 657 | 637 | 637 | 2,300 |
2023/06/06 | 636 | 637 | 636 | 637 | 1,000 |
2023/06/05 | 645 | 645 | 637 | 637 | 500 |
2023/06/02 | 637 | 638 | 637 | 638 | 200 |
2023/06/01 | 644 | 644 | 643 | 643 | 200 |
2023/05/31 | 639 | 639 | 638 | 638 | 500 |
2023/05/30 | 639 | 648 | 638 | 639 | 800 |