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 |
|---|---|---|---|---|---|
| 2025/08/08 | 868 | 884 | 840 | 871 | 23,800 |
| 2025/08/07 | 810 | 856 | 765 | 856 | 35,100 |
| 2025/08/06 | 790 | 927 | 739 | 807 | 200,100 |
| 2025/08/05 | 770 | 859 | 708 | 812 | 53,300 |
| 2025/08/04 | 672 | 746 | 666 | 746 | 35,000 |
| 2025/08/01 | 662 | 662 | 662 | 662 | 100 |
| 2025/07/31 | 653 | 653 | 652 | 652 | 400 |
| 2025/07/30 | 648 | 653 | 648 | 651 | 900 |
| 2025/07/29 | 661 | 661 | 648 | 648 | 400 |
| 2025/07/28 | 645 | 661 | 645 | 661 | 700 |
| 2025/07/25 | 642 | 657 | 642 | 645 | 700 |
| 2025/07/24 | 667 | 667 | 651 | 651 | 1,000 |
| 2025/07/23 | 657 | 660 | 656 | 657 | 1,600 |
| 2025/07/22 | 637 | 670 | 630 | 658 | 4,800 |
| 2025/07/18 | 635 | 641 | 635 | 640 | 2,300 |
| 2025/07/17 | 637 | 637 | 635 | 635 | 600 |
| 2025/07/16 | 637 | 639 | 634 | 637 | 800 |
| 2025/07/15 | 638 | 638 | 634 | 637 | 2,600 |
| 2025/07/14 | 634 | 640 | 631 | 638 | 1,400 |
| 2025/07/11 | 635 | 635 | 632 | 632 | 600 |
| 2025/07/10 | 630 | 633 | 630 | 633 | 300 |
| 2025/07/09 | 638 | 644 | 638 | 640 | 1,800 |
| 2025/07/08 | 636 | 636 | 634 | 636 | 400 |
| 2025/07/07 | 637 | 637 | 634 | 636 | 1,400 |
| 2025/07/04 | 631 | 634 | 631 | 634 | 200 |
| 2025/07/03 | 632 | 634 | 632 | 634 | 800 |
| 2025/07/02 | 631 | 634 | 631 | 634 | 1,800 |
| 2025/07/01 | 632 | 635 | 632 | 633 | 1,800 |
| 2025/06/30 | 621 | 631 | 619 | 629 | 1,700 |
| 2025/06/27 | 634 | 634 | 614 | 623 | 2,700 |
| 2025/06/26 | 629 | 634 | 629 | 634 | 200 |
| 2025/06/25 | 626 | 632 | 622 | 632 | 500 |
| 2025/06/24 | 622 | 630 | 621 | 630 | 3,100 |
| 2025/06/23 | 626 | 632 | 625 | 632 | 500 |
| 2025/06/20 | 626 | 631 | 624 | 624 | 1,100 |
| 2025/06/19 | 633 | 633 | 626 | 626 | 300 |
| 2025/06/18 | 633 | 633 | 633 | 633 | 200 |
| 2025/06/17 | 633 | 633 | 633 | 633 | 100 |
| 2025/06/16 | 631 | 631 | 631 | 631 | 100 |
| 2025/06/13 | 628 | 631 | 628 | 631 | 1,200 |
| 2025/06/12 | 636 | 638 | 636 | 636 | 400 |
| 2025/06/11 | 633 | 633 | 632 | 632 | 300 |
| 2025/06/10 | 632 | 632 | 630 | 630 | 600 |
| 2025/06/09 | 627 | 633 | 627 | 633 | 300 |
| 2025/06/06 | 630 | 635 | 630 | 630 | 800 |
| 2025/06/05 | 621 | 644 | 621 | 636 | 4,400 |
| 2025/06/04 | 618 | 619 | 618 | 618 | 2,100 |
| 2025/06/03 | 615 | 617 | 615 | 617 | 300 |
| 2025/06/02 | 618 | 618 | 613 | 614 | 2,700 |
| 2025/05/30 | 620 | 620 | 620 | 620 | 400 |
| 2025/05/29 | 605 | 610 | 605 | 610 | 1,000 |
| 2025/05/28 | 615 | 617 | 604 | 608 | 3,200 |
| 2025/05/27 | 616 | 619 | 615 | 619 | 700 |
| 2025/05/26 | 615 | 621 | 615 | 621 | 400 |
| 2025/05/23 | 617 | 621 | 617 | 621 | 1,000 |
| 2025/05/22 | 621 | 624 | 621 | 621 | 500 |
| 2025/05/21 | 620 | 623 | 620 | 620 | 1,300 |
| 2025/05/20 | 619 | 630 | 619 | 620 | 1,200 |
| 2025/05/19 | 615 | 647 | 614 | 619 | 15,100 |
| 2025/05/16 | 646 | 646 | 612 | 612 | 9,100 |
| 2025/05/15 | 636 | 636 | 636 | 636 | 100 |
| 2025/05/14 | 638 | 638 | 631 | 631 | 1,800 |
| 2025/05/13 | 644 | 650 | 638 | 649 | 500 |
| 2025/05/12 | 637 | 643 | 637 | 637 | 3,800 |
| 2025/05/09 | 636 | 636 | 636 | 636 | 100 |
| 2025/05/08 | 636 | 636 | 636 | 636 | 100 |
| 2025/05/07 | 633 | 646 | 633 | 646 | 500 |
| 2025/05/02 | 641 | 641 | 640 | 640 | 300 |
| 2025/05/01 | 651 | 651 | 641 | 641 | 300 |
| 2025/04/30 | 651 | 651 | 651 | 651 | 300 |
| 2025/04/28 | 638 | 651 | 638 | 651 | 1,800 |
| 2025/04/25 | 632 | 648 | 632 | 648 | 2,400 |
| 2025/04/24 | 625 | 640 | 625 | 639 | 1,400 |
| 2025/04/23 | 620 | 630 | 620 | 629 | 4,200 |
| 2025/04/22 | 610 | 616 | 610 | 615 | 800 |
| 2025/04/21 | 610 | 610 | 607 | 607 | 700 |
| 2025/04/18 | 608 | 610 | 605 | 610 | 1,600 |
| 2025/04/17 | 604 | 609 | 604 | 609 | 500 |
| 2025/04/16 | 611 | 614 | 604 | 604 | 13,800 |
| 2025/04/15 | 623 | 633 | 623 | 631 | 1,000 |
| 2025/04/14 | 637 | 735 | 623 | 623 | 120,400 |
| 2025/04/11 | 597 | 653 | 597 | 643 | 27,800 |
| 2025/04/10 | 580 | 600 | 580 | 597 | 1,000 |
| 2025/04/09 | 580 | 580 | 561 | 561 | 3,300 |
| 2025/04/08 | 570 | 592 | 570 | 590 | 2,100 |
| 2025/04/07 | 538 | 568 | 538 | 558 | 6,400 |
| 2025/04/04 | 623 | 623 | 587 | 598 | 3,900 |
| 2025/04/03 | 619 | 625 | 619 | 623 | 2,300 |
| 2025/04/02 | 641 | 690 | 641 | 649 | 15,100 |
| 2025/04/01 | 645 | 645 | 632 | 632 | 800 |
| 2025/03/31 | 623 | 645 | 623 | 645 | 1,900 |
| 2025/03/28 | 631 | 652 | 631 | 643 | 1,400 |
| 2025/03/27 | 646 | 660 | 646 | 656 | 1,800 |
| 2025/03/26 | 651 | 657 | 651 | 656 | 1,200 |
| 2025/03/25 | 659 | 659 | 650 | 652 | 2,300 |
| 2025/03/24 | 657 | 660 | 652 | 659 | 1,100 |
| 2025/03/21 | 657 | 661 | 650 | 659 | 7,600 |
| 2025/03/19 | 647 | 658 | 647 | 658 | 5,400 |
| 2025/03/18 | 660 | 661 | 653 | 659 | 3,600 |
| 2025/03/17 | 650 | 656 | 650 | 656 | 700 |
| 2025/03/14 | 656 | 657 | 655 | 655 | 1,400 |
| 2025/03/13 | 656 | 656 | 656 | 656 | 300 |
| 2025/03/12 | 652 | 656 | 652 | 656 | 200 |
| 2025/03/11 | 659 | 659 | 649 | 652 | 1,700 |
| 2025/03/10 | 659 | 661 | 658 | 661 | 800 |
| 2025/03/07 | 659 | 659 | 659 | 659 | 600 |
| 2025/03/06 | 665 | 665 | 659 | 659 | 900 |
| 2025/03/05 | 661 | 664 | 656 | 658 | 2,400 |
| 2025/03/04 | 649 | 668 | 649 | 665 | 2,700 |
| 2025/03/03 | 660 | 660 | 649 | 650 | 1,700 |
| 2025/02/28 | 655 | 655 | 646 | 653 | 600 |
| 2025/02/27 | 652 | 652 | 652 | 652 | 200 |
| 2025/02/26 | 649 | 649 | 642 | 642 | 700 |
| 2025/02/25 | 650 | 655 | 646 | 646 | 3,900 |
| 2025/02/21 | 657 | 657 | 657 | 657 | 400 |
| 2025/02/19 | 660 | 661 | 660 | 661 | 5,400 |
| 2025/02/18 | 657 | 659 | 648 | 659 | 2,800 |
| 2025/02/17 | 653 | 666 | 644 | 653 | 9,800 |
| 2025/02/14 | 670 | 677 | 670 | 673 | 3,700 |
| 2025/02/13 | 662 | 680 | 662 | 680 | 4,300 |
| 2025/02/12 | 666 | 667 | 658 | 667 | 2,300 |
| 2025/02/10 | 661 | 669 | 661 | 668 | 2,900 |
| 2025/02/07 | 659 | 661 | 659 | 661 | 2,100 |
| 2025/02/06 | 660 | 660 | 656 | 658 | 1,600 |
| 2025/02/05 | 655 | 660 | 650 | 660 | 1,400 |
| 2025/02/04 | 642 | 660 | 642 | 658 | 2,400 |
| 2025/02/03 | 647 | 650 | 647 | 650 | 600 |
| 2025/01/31 | 658 | 659 | 650 | 650 | 1,100 |
| 2025/01/30 | 650 | 659 | 650 | 659 | 900 |
| 2025/01/28 | 647 | 655 | 644 | 650 | 2,000 |
| 2025/01/27 | 654 | 654 | 654 | 654 | 200 |
| 2025/01/24 | 641 | 649 | 641 | 649 | 700 |
| 2025/01/23 | 641 | 660 | 641 | 641 | 9,600 |
| 2025/01/22 | 640 | 645 | 636 | 641 | 1,800 |
| 2025/01/21 | 621 | 635 | 621 | 635 | 2,900 |
| 2025/01/20 | 619 | 620 | 619 | 620 | 3,400 |
| 2025/01/17 | 618 | 619 | 618 | 619 | 500 |
| 2025/01/16 | 630 | 630 | 617 | 617 | 300 |
| 2025/01/15 | 622 | 640 | 622 | 627 | 1,900 |
| 2025/01/14 | 622 | 622 | 622 | 622 | 200 |
| 2025/01/10 | 623 | 625 | 620 | 625 | 1,000 |
| 2025/01/09 | 616 | 616 | 615 | 616 | 700 |
| 2025/01/08 | 622 | 622 | 612 | 616 | 1,100 |
| 2025/01/07 | 625 | 627 | 623 | 626 | 4,700 |
| 2025/01/06 | 613 | 625 | 612 | 624 | 2,900 |
| 2024/12/30 | 597 | 611 | 597 | 609 | 1,400 |
| 2024/12/27 | 587 | 596 | 587 | 595 | 3,200 |
| 2024/12/26 | 585 | 590 | 585 | 588 | 5,200 |
| 2024/12/25 | 583 | 585 | 578 | 578 | 7,800 |
| 2024/12/24 | 585 | 586 | 585 | 585 | 2,500 |
| 2024/12/23 | 589 | 589 | 586 | 586 | 1,500 |
| 2024/12/20 | 587 | 587 | 585 | 587 | 1,100 |
| 2024/12/19 | 587 | 588 | 581 | 588 | 3,800 |
| 2024/12/18 | 583 | 587 | 583 | 587 | 800 |
| 2024/12/17 | 585 | 586 | 583 | 583 | 2,000 |
| 2024/12/16 | 586 | 589 | 586 | 589 | 1,400 |
| 2024/12/13 | 586 | 586 | 586 | 586 | 100 |
| 2024/12/12 | 592 | 592 | 589 | 589 | 2,400 |
| 2024/12/11 | 590 | 605 | 582 | 594 | 2,700 |
| 2024/12/10 | 589 | 593 | 583 | 592 | 11,300 |
| 2024/12/09 | 590 | 609 | 590 | 608 | 1,000 |
| 2024/12/06 | 595 | 599 | 590 | 590 | 1,000 |
| 2024/12/05 | 600 | 607 | 587 | 588 | 4,100 |
| 2024/12/04 | 598 | 598 | 598 | 598 | 100 |
| 2024/12/03 | 601 | 608 | 597 | 608 | 400 |
| 2024/12/02 | 608 | 609 | 589 | 589 | 900 |
| 2024/11/29 | 608 | 610 | 599 | 605 | 1,400 |
| 2024/11/28 | 602 | 608 | 602 | 608 | 500 |
| 2024/11/27 | 597 | 600 | 597 | 597 | 300 |
| 2024/11/26 | 611 | 611 | 590 | 596 | 2,500 |
| 2024/11/25 | 604 | 604 | 604 | 604 | 100 |
| 2024/11/22 | 604 | 605 | 604 | 604 | 400 |
| 2024/11/21 | 597 | 605 | 597 | 604 | 3,500 |
| 2024/11/19 | 583 | 597 | 578 | 597 | 3,800 |
| 2024/11/18 | 603 | 605 | 578 | 582 | 7,600 |
| 2024/11/15 | 605 | 606 | 605 | 605 | 700 |
| 2024/11/13 | 610 | 614 | 605 | 605 | 1,300 |
| 2024/11/12 | 598 | 608 | 598 | 608 | 400 |
| 2024/11/11 | 600 | 605 | 598 | 598 | 6,600 |
| 2024/11/08 | 636 | 636 | 602 | 608 | 6,800 |
| 2024/11/07 | 612 | 636 | 612 | 636 | 3,800 |
| 2024/11/06 | 611 | 611 | 600 | 611 | 4,600 |
| 2024/11/05 | 615 | 616 | 611 | 611 | 4,100 |
| 2024/11/01 | 622 | 625 | 622 | 625 | 300 |
| 2024/10/31 | 628 | 628 | 621 | 622 | 500 |
| 2024/10/30 | 624 | 628 | 624 | 628 | 900 |
| 2024/10/29 | 624 | 624 | 624 | 624 | 1,000 |
| 2024/10/28 | 618 | 621 | 618 | 621 | 800 |
| 2024/10/25 | 622 | 622 | 620 | 621 | 800 |
| 2024/10/24 | 628 | 629 | 623 | 623 | 2,900 |
| 2024/10/23 | 621 | 622 | 621 | 622 | 800 |
| 2024/10/22 | 614 | 620 | 614 | 620 | 2,100 |
| 2024/10/21 | 610 | 613 | 610 | 611 | 1,400 |
| 2024/10/18 | 623 | 625 | 611 | 611 | 6,700 |
| 2024/10/17 | 624 | 624 | 616 | 621 | 4,000 |
| 2024/10/16 | 623 | 626 | 622 | 624 | 5,500 |
| 2024/10/15 | 632 | 636 | 621 | 623 | 10,700 |
| 2024/10/11 | 640 | 640 | 637 | 637 | 3,600 |
| 2024/10/10 | 650 | 651 | 640 | 640 | 4,200 |
| 2024/10/09 | 654 | 656 | 640 | 650 | 3,900 |