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
2026/03/27 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

このページの先頭へ