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
2020/12/30 589 589 589 589 100
2020/12/29 581 588 575 588 2,100
2020/12/28 590 592 583 592 900
2020/12/25 594 594 585 592 600
2020/12/24 588 597 585 585 1,800
2020/12/23 587 588 585 588 1,100
2020/12/22 585 596 583 596 2,000
2020/12/21 591 591 584 591 1,600
2020/12/18 610 610 580 599 6,300
2020/12/17 615 615 590 600 18,300
2020/12/16 575 665 575 665 17,800
2020/12/15 564 565 564 565 1,500
2020/12/14 562 563 558 563 700
2020/12/10 562 562 562 562 400
2020/12/09 561 561 561 561 100
2020/12/07 559 567 559 567 2,200
2020/12/03 559 559 559 559 100
2020/12/02 559 559 559 559 100
2020/12/01 561 562 561 562 200
2020/11/30 557 564 557 564 200
2020/11/27 558 558 557 557 400
2020/11/26 560 568 556 558 900
2020/11/25 560 560 556 560 600
2020/11/24 560 560 560 560 200
2020/11/20 558 558 557 557 200
2020/11/18 560 560 560 560 200
2020/11/17 570 570 561 561 500
2020/11/16 561 562 561 561 1,600
2020/11/13 568 569 560 560 2,500
2020/11/12 588 588 588 588 100
2020/11/11 583 598 583 598 300
2020/11/09 577 601 577 584 900
2020/11/06 574 574 574 574 200
2020/11/05 573 573 573 573 200
2020/11/04 593 593 593 593 200
2020/11/02 570 570 561 565 800
2020/10/30 570 570 568 570 3,400
2020/10/27 582 582 582 582 100
2020/10/26 592 592 592 592 100
2020/10/23 585 585 582 582 900
2020/10/22 595 595 595 595 200
2020/10/21 593 593 593 593 500
2020/10/20 611 611 593 593 200
2020/10/19 610 610 594 594 1,000
2020/10/16 608 610 600 610 400
2020/10/15 609 610 601 601 1,100
2020/10/14 600 600 589 600 1,200
2020/10/13 591 603 588 588 700
2020/10/12 567 610 567 605 6,200
2020/10/08 564 570 564 570 300
2020/10/07 555 555 555 555 200
2020/10/06 557 557 555 555 1,400
2020/10/02 578 578 568 568 400
2020/09/25 578 578 578 578 200
2020/09/24 558 563 558 558 400
2020/09/23 583 583 583 583 1,100
2020/09/18 561 567 551 562 2,100
2020/09/16 538 558 538 558 700
2020/09/11 547 547 547 547 200
2020/09/10 547 547 547 547 100
2020/09/09 536 537 536 537 300
2020/09/08 545 545 545 545 500
2020/09/07 551 551 534 545 900
2020/09/04 555 555 545 545 500
2020/09/03 544 546 535 545 2,000
2020/09/02 543 543 543 543 100
2020/09/01 539 542 539 540 500
2020/08/31 535 535 519 519 1,500
2020/08/28 525 525 518 520 1,100
2020/08/27 525 540 523 529 1,700
2020/08/26 521 536 521 535 2,300
2020/08/25 522 522 517 517 200
2020/08/24 523 524 523 524 300
2020/08/21 515 515 515 515 100
2020/08/19 520 520 520 520 1,500
2020/08/17 510 510 510 510 700
2020/08/13 517 519 513 519 700
2020/08/12 516 520 510 520 2,200
2020/08/11 523 523 523 523 100
2020/08/07 546 546 522 523 3,700
2020/08/06 537 547 537 546 1,100
2020/08/05 536 536 536 536 100
2020/08/03 536 536 536 536 200
2020/07/31 516 516 516 516 300
2020/07/29 542 542 515 536 5,400
2020/07/28 545 545 543 543 300
2020/07/22 550 555 550 555 1,000
2020/07/21 546 556 546 547 500
2020/07/20 550 550 543 543 1,300
2020/07/16 542 542 542 542 100
2020/07/15 540 540 540 540 200
2020/07/14 540 540 540 540 4,800
2020/07/13 542 549 542 546 600
2020/07/10 541 541 541 541 200
2020/07/09 548 548 548 548 100
2020/07/08 543 543 543 543 100
2020/07/06 540 554 540 553 400
2020/07/03 549 549 541 541 1,600
2020/07/02 569 569 549 549 300
2020/07/01 569 569 569 569 2,200
2020/06/30 550 561 548 561 1,300
2020/06/29 531 549 531 540 1,200
2020/06/26 545 545 544 544 200
2020/06/25 556 556 555 555 200
2020/06/24 556 556 546 546 300
2020/06/22 549 549 532 532 600
2020/06/19 559 559 557 557 700
2020/06/18 526 526 526 526 100
2020/06/17 525 530 525 530 200
2020/06/16 521 524 521 524 300
2020/06/15 513 553 513 538 1,500
2020/06/12 513 523 511 523 500
2020/06/10 530 540 530 532 3,400
2020/06/09 519 525 519 525 2,800
2020/06/08 519 525 519 525 3,200
2020/06/05 512 516 512 516 400
2020/06/04 516 517 516 517 200
2020/06/03 506 509 501 509 1,000
2020/06/02 516 516 516 516 100
2020/06/01 514 514 506 506 300
2020/05/29 505 505 505 505 500
2020/05/28 515 515 505 505 2,300
2020/05/27 514 514 514 514 300
2020/05/26 500 515 500 515 1,500
2020/05/25 500 502 495 502 600
2020/05/22 513 513 496 503 1,000
2020/05/21 493 503 493 503 500
2020/05/18 488 488 485 485 300
2020/05/15 481 481 478 480 700
2020/05/14 481 481 481 481 200
2020/05/13 480 480 479 479 200
2020/05/12 478 491 478 488 1,300
2020/05/11 475 476 475 476 200
2020/05/08 467 482 467 472 500
2020/05/07 462 475 462 475 400
2020/05/01 462 462 462 462 400
2020/04/30 457 457 457 457 200
2020/04/28 451 467 451 464 800
2020/04/27 451 451 451 451 300
2020/04/24 451 459 451 451 800
2020/04/23 450 459 448 459 1,100
2020/04/22 457 465 450 450 1,300
2020/04/21 455 465 455 465 400
2020/04/20 458 466 458 459 700
2020/04/17 458 478 458 459 1,000
2020/04/16 458 458 458 458 200
2020/04/15 460 460 460 460 200
2020/04/14 460 472 460 460 900
2020/04/13 465 465 458 460 700
2020/04/10 463 464 463 464 200
2020/04/09 468 472 464 470 400
2020/04/08 462 480 462 476 500
2020/04/07 465 473 465 473 1,000
2020/04/06 453 465 453 460 1,200
2020/04/03 459 459 457 457 300
2020/04/02 474 474 460 463 600
2020/04/01 508 508 490 490 1,700
2020/03/31 452 510 452 508 3,400
2020/03/30 460 460 450 460 4,900
2020/03/27 484 506 482 485 1,300
2020/03/26 497 497 485 485 1,200
2020/03/25 490 517 490 517 2,000
2020/03/24 497 498 482 498 800
2020/03/23 476 480 473 473 800
2020/03/19 496 496 481 481 200
2020/03/18 490 516 490 496 300
2020/03/17 489 490 485 485 700
2020/03/16 485 485 485 485 2,100
2020/03/13 486 486 473 473 4,600
2020/03/12 491 498 469 486 8,800
2020/03/11 490 501 490 501 1,000
2020/03/10 495 503 482 490 9,800
2020/03/09 515 515 506 506 3,400
2020/03/06 565 565 547 547 4,100
2020/03/05 566 566 566 566 400
2020/03/04 549 561 549 561 1,100
2020/03/03 577 577 577 577 100
2020/03/02 549 600 549 577 1,000
2020/02/28 581 582 555 555 5,400
2020/02/27 584 592 582 582 1,500
2020/02/26 600 600 590 590 3,700
2020/02/25 610 610 607 607 2,400
2020/02/20 613 620 613 620 900
2020/02/19 616 616 612 612 500
2020/02/18 620 620 616 616 1,200
2020/02/17 630 630 620 620 700
2020/02/14 631 632 631 631 1,000
2020/02/13 633 639 633 635 300
2020/02/12 636 636 633 633 300
2020/02/10 631 636 631 636 900
2020/02/07 630 631 630 631 300
2020/02/06 629 637 629 630 800
2020/02/05 629 630 629 630 400
2020/02/03 627 627 627 627 300
2020/01/31 621 628 621 627 400
2020/01/30 626 631 621 631 700
2020/01/29 625 636 625 626 500
2020/01/28 627 627 616 625 1,000
2020/01/27 633 641 617 627 2,900
2020/01/24 649 652 642 642 3,100
2020/01/23 640 649 629 629 1,300
2020/01/22 640 640 638 640 1,500
2020/01/21 650 650 640 640 3,100
2020/01/20 651 655 639 655 5,000
2020/01/17 661 661 661 661 100
2020/01/16 661 661 661 661 200
2020/01/15 660 660 657 657 4,400
2020/01/14 657 657 650 650 2,100
2020/01/10 631 637 631 637 600
2020/01/09 623 640 623 640 2,500
2020/01/08 651 651 615 617 4,900
2020/01/06 656 659 650 655 1,500

このページの先頭へ