日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/07/07 829 831 823 831 2,100
2026/07/06 828 836 816 828 6,900
2026/07/03 832 833 827 827 5,200
2026/07/02 828 841 828 841 2,400
2026/07/01 835 838 827 828 2,600
2026/06/30 835 843 835 839 6,000
2026/06/29 867 867 846 846 7,100
2026/06/26 859 867 851 865 5,300
2026/06/25 873 874 867 867 4,200
2026/06/24 885 889 880 880 1,600
2026/06/23 890 890 884 885 800
2026/06/22 888 892 888 889 900
2026/06/19 895 906 890 890 2,000
2026/06/18 927 942 894 898 1,900
2026/06/17 895 916 894 916 1,700
2026/06/16 892 908 892 907 1,300
2026/06/15 915 922 898 922 4,300
2026/06/12 925 930 903 907 7,000
2026/06/11 956 956 899 918 10,600
2026/06/10 1,002 1,002 963 968 3,600
2026/06/09 1,047 1,051 959 1,015 9,100
2026/06/08 1,095 1,097 1,047 1,047 2,800
2026/06/05 1,071 1,082 1,060 1,082 3,900
2026/06/04 1,069 1,116 1,058 1,071 4,000
2026/06/03 1,067 1,110 1,053 1,099 3,100
2026/06/02 1,020 1,090 1,000 1,065 8,100
2026/06/01 1,006 1,050 958 1,031 7,200
2026/05/29 1,082 1,082 1,032 1,034 4,800
2026/05/28 1,010 1,059 992 1,055 9,900
2026/05/27 1,013 1,028 998 1,004 5,900
2026/05/26 932 1,019 932 1,018 12,100
2026/05/25 955 959 924 937 4,300
2026/05/22 942 960 940 940 2,600
2026/05/21 955 958 905 957 4,600
2026/05/20 945 955 932 941 2,700
2026/05/19 910 945 910 945 9,100
2026/05/18 918 923 900 914 5,000
2026/05/15 945 946 917 918 3,500
2026/05/14 927 945 925 945 3,700
2026/05/13 905 948 905 938 3,700
2026/05/12 928 933 906 906 4,300
2026/05/11 909 934 901 928 3,400
2026/05/08 930 930 900 924 6,300
2026/05/07 950 957 920 935 8,800
2026/05/01 984 984 954 955 4,700
2026/04/30 967 981 965 978 1,900
2026/04/28 977 993 971 975 3,200
2026/04/27 979 1,007 973 992 4,300
2026/04/24 1,050 1,050 967 991 9,700
2026/04/23 1,095 1,095 1,041 1,050 8,200
2026/04/22 1,094 1,105 1,075 1,096 3,400
2026/04/21 1,099 1,102 1,097 1,097 3,200
2026/04/20 1,093 1,106 1,076 1,102 6,300
2026/04/17 1,117 1,117 1,102 1,102 1,300
2026/04/16 1,120 1,129 1,106 1,106 2,500
2026/04/15 1,130 1,137 1,110 1,114 3,900
2026/04/14 1,109 1,150 1,102 1,135 10,300
2026/04/13 1,110 1,121 1,109 1,109 2,800
2026/04/10 1,117 1,117 1,106 1,110 2,500
2026/04/09 1,138 1,138 1,106 1,117 5,300
2026/04/08 1,120 1,126 1,110 1,116 4,800
2026/04/07 1,125 1,143 1,110 1,114 6,300
2026/04/06 1,127 1,135 1,115 1,120 5,500
2026/04/03 1,144 1,145 1,120 1,127 2,900
2026/03/27 1,113 1,180 1,110 1,145 10,300
2026/03/26 1,248 1,248 1,132 1,143 23,200
2026/03/25 1,122 1,255 1,120 1,202 69,000
2026/03/24 1,164 1,194 1,114 1,125 6,600
2026/03/23 1,130 1,143 1,102 1,140 11,400
2026/03/19 1,200 1,200 1,153 1,160 7,200
2026/03/18 1,177 1,255 1,147 1,220 21,500
2026/03/17 1,151 1,177 1,132 1,177 8,200
2026/03/16 1,197 1,197 1,116 1,152 11,900
2026/03/13 1,236 1,255 1,163 1,191 22,700
2026/03/12 1,127 1,370 1,111 1,230 117,400
2026/03/11 1,104 1,128 1,097 1,127 6,500
2026/03/10 1,075 1,099 1,070 1,096 4,700
2026/03/09 1,093 1,093 1,067 1,068 9,300
2026/03/06 1,111 1,145 1,111 1,124 3,700
2026/03/05 1,126 1,174 1,091 1,130 17,600
2026/03/04 1,121 1,173 1,101 1,105 13,600
2026/03/03 1,198 1,200 1,140 1,173 10,700
2026/03/02 1,163 1,200 1,143 1,198 11,300
2026/02/27 1,161 1,189 1,146 1,186 13,000
2026/02/26 1,151 1,179 1,150 1,161 4,900
2026/02/25 1,153 1,178 1,151 1,151 4,300
2026/02/24 1,156 1,163 1,148 1,153 9,800
2026/02/20 1,212 1,212 1,170 1,176 20,200
2026/02/19 1,215 1,215 1,191 1,212 8,400
2026/02/18 1,228 1,228 1,206 1,210 11,800
2026/02/17 1,215 1,268 1,214 1,217 35,400
2026/02/16 1,207 1,254 1,203 1,211 16,100
2026/02/13 1,280 1,280 1,212 1,212 26,700
2026/02/12 1,300 1,330 1,290 1,297 29,600
2026/02/10 1,280 1,361 1,277 1,300 36,900
2026/02/09 1,447 1,451 1,262 1,280 111,900
2026/02/06 1,700 1,805 1,377 1,395 659,600
2026/02/05 1,208 1,517 1,207 1,517 549,100
2026/02/04 1,225 1,226 1,193 1,217 10,100
2026/02/03 1,253 1,253 1,200 1,225 24,200
2026/02/02 1,195 1,258 1,194 1,229 18,400
2026/01/30 1,196 1,212 1,177 1,195 5,400
2026/01/29 1,229 1,229 1,181 1,196 12,000
2026/01/28 1,247 1,247 1,224 1,229 8,000
2026/01/27 1,247 1,280 1,243 1,260 9,800
2026/01/26 1,263 1,274 1,236 1,248 5,700
2026/01/23 1,250 1,283 1,238 1,278 18,400
2026/01/22 1,292 1,301 1,229 1,260 21,100
2026/01/21 1,318 1,318 1,251 1,284 25,700
2026/01/20 1,388 1,412 1,306 1,318 44,100
2026/01/19 1,418 1,430 1,380 1,392 28,000
2026/01/16 1,545 1,569 1,408 1,418 68,300
2026/01/15 1,544 1,570 1,480 1,494 61,700
2026/01/14 1,427 1,667 1,397 1,584 303,700
2026/01/13 1,400 1,421 1,364 1,367 41,500
2026/01/09 1,497 1,498 1,429 1,429 36,700
2026/01/08 1,517 1,555 1,485 1,496 21,300
2026/01/07 1,571 1,571 1,515 1,515 31,100
2026/01/06 1,600 1,648 1,569 1,572 51,700
2026/01/05 1,600 1,672 1,530 1,587 124,400
2025/12/30 1,551 1,833 1,534 1,630 791,200
2025/12/29 1,617 1,685 1,452 1,515 349,000
2025/12/26 1,915 2,010 1,657 1,657 461,100
2025/12/25 2,607 2,820 2,157 2,157 367,700
2025/12/24 2,207 2,657 2,207 2,657 328,100
2025/12/23 2,100 2,750 1,831 2,157 369,700
2025/12/22 2,600 2,800 2,170 2,250 368,900
2025/12/19 2,569 2,569 2,569 2,569 9,800
2025/12/18 1,885 2,069 1,547 2,069 583,800
2025/12/17 1,405 1,669 1,336 1,669 693,300
2025/12/16 1,120 1,369 1,120 1,369 542,100
2025/12/15 945 1,069 939 1,069 220,000
2025/12/12 871 923 840 919 57,700
2025/12/11 874 904 840 841 18,300
2025/12/10 820 899 817 854 29,100
2025/12/09 842 842 817 821 7,700
2025/12/08 834 844 825 832 9,000
2025/12/05 840 850 825 825 7,600
2025/12/04 861 861 846 847 4,800
2025/12/03 860 860 851 852 7,800
2025/12/02 878 898 839 851 17,200
2025/12/01 910 911 875 875 7,300
2025/11/28 915 932 910 910 3,700
2025/11/27 943 970 913 913 23,300
2025/11/26 881 950 881 928 41,000
2025/11/25 910 980 881 881 42,600
2025/11/21 832 970 832 888 62,900
2025/11/20 850 850 833 833 6,000
2025/11/19 881 884 842 843 6,000
2025/11/18 875 880 853 880 9,300
2025/11/17 898 909 864 875 13,600
2025/11/14 916 916 890 898 8,500
2025/11/13 900 915 897 904 10,400
2025/11/12 880 905 872 897 17,400
2025/11/11 902 903 877 880 14,600
2025/11/10 900 917 900 900 5,000
2025/11/07 904 907 899 900 4,100
2025/11/06 931 940 905 906 10,800
2025/11/05 930 930 894 917 18,500
2025/11/04 976 1,018 941 943 30,200
2025/10/31 996 1,005 953 976 15,200
2025/10/30 944 1,044 944 993 93,300
2025/10/29 1,000 1,001 941 941 26,700
2025/10/28 1,039 1,039 1,000 1,000 19,000
2025/10/27 1,022 1,074 1,006 1,035 63,300
2025/10/24 1,045 1,075 999 1,042 59,700
2025/10/23 1,082 1,127 1,025 1,074 88,400
2025/10/22 1,125 1,320 1,105 1,112 493,900
2025/10/21 1,701 1,710 1,111 1,111 804,900
2025/10/20 1,231 1,411 1,189 1,411 562,300
2025/10/17 1,029 1,130 976 1,111 518,300
2025/10/16 874 988 860 980 89,900
2025/10/15 781 894 781 874 64,700
2025/10/14 817 821 778 781 25,400
2025/10/10 829 846 823 832 8,500
2025/10/09 831 850 826 840 6,700
2025/10/08 847 876 831 831 18,700
2025/10/07 833 887 830 847 45,100
2025/10/06 815 842 813 830 21,700
2025/10/03 822 833 811 815 22,000
2025/10/02 862 868 813 822 26,700
2025/10/01 873 873 825 862 36,800
2025/09/30 878 879 852 879 23,100
2025/09/29 923 923 877 878 23,500
2025/09/26 999 1,014 920 922 64,300
2025/09/25 1,002 1,027 986 996 78,200
2025/09/24 999 1,147 999 1,049 221,000
2025/09/22 1,006 1,012 997 997 15,100
2025/09/19 1,025 1,054 1,004 1,012 19,800
2025/09/18 1,095 1,160 1,016 1,025 43,400
2025/09/17 1,023 1,290 1,021 1,125 200,400
2025/09/16 1,040 1,040 1,002 1,018 13,100
2025/09/12 1,090 1,103 1,039 1,044 22,800
2025/09/11 1,205 1,211 1,102 1,105 45,300
2025/09/10 1,250 1,422 1,200 1,211 113,100
2025/09/09 1,451 1,470 1,253 1,282 126,000
2025/09/08 2,000 2,000 1,400 1,450 400,100
2025/09/05 1,289 1,600 1,167 1,600 521,800
2025/09/04 1,350 1,399 1,161 1,300 139,000
2025/09/03 927 1,116 910 1,116 97,700

このページの先頭へ