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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/10/08 | 656 | 658 | 637 | 657 | 10,400 |
| 2024/10/07 | 659 | 670 | 651 | 656 | 8,800 |
| 2024/10/04 | 659 | 659 | 658 | 658 | 800 |
| 2024/10/03 | 655 | 660 | 654 | 658 | 3,300 |
| 2024/10/02 | 662 | 664 | 652 | 652 | 4,200 |
| 2024/10/01 | 675 | 675 | 665 | 665 | 2,600 |
| 2024/09/30 | 672 | 681 | 650 | 665 | 27,000 |
| 2024/09/27 | 698 | 698 | 684 | 684 | 8,700 |
| 2024/09/26 | 688 | 700 | 681 | 685 | 14,300 |
| 2024/09/25 | 688 | 691 | 680 | 688 | 13,900 |
| 2024/09/24 | 715 | 717 | 682 | 687 | 54,800 |
| 2024/09/20 | 707 | 730 | 705 | 713 | 306,000 |
| 2024/09/19 | 855 | 855 | 855 | 855 | 200 |
| 2024/09/18 | 855 | 855 | 855 | 855 | 400 |
| 2024/09/13 | 852 | 856 | 852 | 856 | 700 |
| 2024/09/12 | 855 | 855 | 855 | 855 | 500 |
| 2024/09/11 | 855 | 855 | 850 | 850 | 600 |
| 2024/09/10 | 850 | 860 | 849 | 855 | 4,100 |
| 2024/09/09 | 874 | 874 | 874 | 874 | 400 |
| 2024/09/06 | 870 | 870 | 870 | 870 | 200 |
| 2024/09/05 | 859 | 861 | 858 | 858 | 700 |
| 2024/09/04 | 858 | 866 | 852 | 861 | 2,800 |
| 2024/09/03 | 870 | 888 | 870 | 888 | 2,800 |
| 2024/09/02 | 863 | 878 | 863 | 870 | 1,300 |
| 2024/08/30 | 850 | 860 | 850 | 860 | 1,100 |
| 2024/08/29 | 825 | 848 | 825 | 840 | 500 |
| 2024/08/28 | 843 | 849 | 843 | 849 | 300 |
| 2024/08/27 | 861 | 861 | 847 | 854 | 1,400 |
| 2024/08/23 | 830 | 857 | 826 | 854 | 3,400 |
| 2024/08/22 | 817 | 817 | 817 | 817 | 100 |
| 2024/08/20 | 808 | 820 | 804 | 820 | 1,300 |
| 2024/08/19 | 818 | 818 | 818 | 818 | 200 |
| 2024/08/15 | 800 | 808 | 800 | 808 | 500 |
| 2024/08/14 | 785 | 800 | 771 | 800 | 400 |
| 2024/08/13 | 748 | 785 | 748 | 785 | 2,000 |
| 2024/08/09 | 730 | 808 | 730 | 799 | 2,200 |
| 2024/08/08 | 697 | 723 | 697 | 723 | 1,000 |
| 2024/08/07 | 687 | 730 | 687 | 712 | 6,200 |
| 2024/08/06 | 695 | 705 | 671 | 687 | 11,100 |
| 2024/08/05 | 760 | 760 | 701 | 701 | 5,300 |
| 2024/08/02 | 801 | 801 | 776 | 776 | 3,100 |
| 2024/08/01 | 828 | 828 | 816 | 817 | 900 |
| 2024/07/31 | 824 | 829 | 824 | 829 | 500 |
| 2024/07/30 | 820 | 825 | 820 | 825 | 400 |
| 2024/07/29 | 825 | 825 | 825 | 825 | 200 |
| 2024/07/25 | 825 | 825 | 825 | 825 | 500 |
| 2024/07/23 | 822 | 828 | 819 | 828 | 800 |
| 2024/07/22 | 837 | 837 | 837 | 837 | 1,200 |
| 2024/07/19 | 844 | 844 | 837 | 837 | 1,300 |
| 2024/07/18 | 848 | 848 | 842 | 844 | 1,900 |
| 2024/07/17 | 818 | 833 | 818 | 833 | 3,600 |
| 2024/07/16 | 811 | 811 | 811 | 811 | 700 |
| 2024/07/12 | 809 | 809 | 809 | 809 | 200 |
| 2024/07/11 | 813 | 815 | 809 | 809 | 1,600 |
| 2024/07/10 | 817 | 817 | 814 | 814 | 200 |
| 2024/07/09 | 818 | 818 | 816 | 816 | 800 |
| 2024/07/08 | 815 | 816 | 815 | 816 | 400 |
| 2024/07/05 | 815 | 815 | 815 | 815 | 3,900 |
| 2024/07/04 | 826 | 831 | 815 | 815 | 3,400 |
| 2024/07/03 | 824 | 824 | 812 | 817 | 2,700 |
| 2024/07/02 | 824 | 824 | 824 | 824 | 900 |
| 2024/07/01 | 831 | 831 | 822 | 822 | 1,500 |
| 2024/06/28 | 835 | 835 | 826 | 826 | 1,800 |
| 2024/06/27 | 836 | 836 | 830 | 830 | 4,300 |
| 2024/06/26 | 838 | 842 | 833 | 833 | 4,100 |
| 2024/06/25 | 875 | 875 | 830 | 839 | 11,900 |
| 2024/06/24 | 879 | 880 | 875 | 878 | 1,200 |
| 2024/06/21 | 865 | 875 | 865 | 875 | 700 |
| 2024/06/20 | 859 | 861 | 859 | 861 | 900 |
| 2024/06/19 | 857 | 860 | 857 | 860 | 500 |
| 2024/06/18 | 860 | 860 | 857 | 857 | 200 |
| 2024/06/17 | 840 | 857 | 840 | 857 | 900 |
| 2024/06/13 | 832 | 842 | 832 | 835 | 600 |
| 2024/06/10 | 840 | 840 | 840 | 840 | 1,300 |
| 2024/06/06 | 830 | 855 | 825 | 825 | 2,900 |
| 2024/06/05 | 820 | 820 | 820 | 820 | 2,400 |
| 2024/06/04 | 818 | 822 | 806 | 820 | 2,000 |
| 2024/06/03 | 803 | 867 | 803 | 840 | 5,000 |
| 2024/05/31 | 800 | 800 | 800 | 800 | 1,800 |
| 2024/05/30 | 800 | 800 | 791 | 799 | 3,100 |
| 2024/05/29 | 822 | 822 | 810 | 810 | 300 |
| 2024/05/28 | 826 | 826 | 819 | 822 | 600 |
| 2024/05/27 | 800 | 800 | 796 | 800 | 700 |
| 2024/05/24 | 840 | 840 | 790 | 794 | 8,500 |
| 2024/05/23 | 840 | 840 | 840 | 840 | 100 |
| 2024/05/21 | 849 | 849 | 847 | 847 | 2,400 |
| 2024/05/20 | 842 | 856 | 842 | 856 | 1,100 |
| 2024/05/17 | 840 | 841 | 824 | 841 | 1,600 |
| 2024/05/16 | 835 | 841 | 832 | 841 | 800 |
| 2024/05/15 | 881 | 881 | 834 | 845 | 5,500 |
| 2024/05/14 | 911 | 918 | 911 | 912 | 2,000 |
| 2024/05/13 | 910 | 922 | 910 | 911 | 3,200 |
| 2024/05/10 | 910 | 910 | 910 | 910 | 200 |
| 2024/05/09 | 901 | 901 | 901 | 901 | 1,000 |
| 2024/05/08 | 901 | 903 | 901 | 903 | 4,600 |
| 2024/05/07 | 900 | 900 | 894 | 900 | 900 |
| 2024/05/02 | 900 | 900 | 900 | 900 | 200 |
| 2024/05/01 | 903 | 903 | 900 | 900 | 200 |
| 2024/04/25 | 896 | 896 | 896 | 896 | 100 |
| 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 |