[8995 東証2部] 誠建設工業 日足 時系列データ

[8995 東証2部] 誠建設工業 (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-20770.00770.00765.00770.001200923500
2017-11-17762.00765.00760.00764.0027002061200
2017-11-16768.00768.00754.00762.0073005578300
2017-11-15780.00781.00768.00771.0033002558900
2017-11-14776.00780.00776.00780.0031002414400
2017-11-13764.00776.00764.00766.0025001929200
2017-11-10764.00768.00763.00763.001300996700
2017-11-09760.00763.00760.00763.00200152300
2017-11-08772.00772.00760.00760.001300997700
2017-11-07767.00773.00763.00772.001000768100
2017-11-06772.00772.00765.00765.001300999100
2017-11-02770.00770.00765.00765.0031002384700
2017-11-01769.00769.00769.00769.001000769000
2017-10-31768.00768.00765.00765.00400306600
2017-10-30764.00765.00764.00765.00700535200
2017-10-27763.00763.00763.00763.00300228900
2017-10-26762.00763.00762.00763.00700533700
2017-10-25762.00762.00753.00754.00700528100
2017-10-24760.00762.00759.00762.00900684200
2017-10-23751.00752.00751.00752.00900676700
2017-10-20751.00751.00751.00751.0010075100
2017-10-19750.00755.00750.00751.001000751600
2017-10-18750.00750.00750.00750.001000750000
2017-10-17755.00755.00755.00755.00200151000
2017-10-16754.00755.00754.00755.00300226300
2017-10-13754.00754.00754.00754.0010075400
2017-10-12751.00754.00743.00754.0039002919000
2017-10-11761.00761.00754.00754.00300226900
2017-10-10757.00766.00753.00753.0034002580900
2017-10-06761.00766.00761.00766.001200914200
2017-10-0500
2017-10-04765.00766.00764.00766.0041003136400
2017-10-03770.00770.00765.00765.0018001385200
2017-10-02769.00769.00765.00765.00800614400
2017-09-29750.00765.00750.00765.0029002195100
2017-09-28745.00750.00745.00750.0048003590000
2017-09-2700
2017-09-26739.00739.00739.00739.00400295600
2017-09-25749.00749.00749.00749.0010074900
2017-09-22745.00745.00743.00743.00500371800
2017-09-21750.00750.00741.00744.00700522500
2017-09-20745.00750.00735.00739.0036002670200
2017-09-19730.00741.00730.00741.0070005145600
2017-09-15724.00725.00724.00725.001200869900
2017-09-14711.00725.00711.00725.00700503300
2017-09-1300
2017-09-1200
2017-09-11709.00709.00709.00709.00500354500
2017-09-08720.00720.00708.00709.0020001431700
2017-09-07713.00713.00713.00713.00500356500
2017-09-06720.00720.00716.00720.001000719600
2017-09-05724.00726.00720.00720.0015001084600
2017-09-04720.00720.00718.00718.00400287600
2017-09-01725.00728.00710.00716.0019001359200
2017-08-31719.00720.00718.00720.00700503400
2017-08-30720.00720.00710.00719.00400286000
2017-08-29721.00721.00721.00721.00200144200
2017-08-28709.00721.00709.00721.001000711300
2017-08-25721.00721.00721.00721.0010072100
2017-08-2400
2017-08-23725.00725.00720.00720.00300217000
2017-08-22720.00725.00720.00725.00200144500
2017-08-21738.00738.00718.00718.0027001985100
2017-08-18696.00700.00696.00696.001200837300
2017-08-17700.00700.00700.00700.00300210000
2017-08-16691.00700.00691.00700.00800556900
2017-08-15696.00698.00687.00698.001000691500
2017-08-14711.00711.00691.00696.0029002027700
2017-08-10728.00728.00720.00723.00400289900
2017-08-09730.00730.00723.00723.001200874800
2017-08-08734.00737.00730.00730.0024001764100
2017-08-07730.00734.00725.00734.00500364400
2017-08-04730.00730.00730.00730.0010073000
2017-08-0300
2017-08-02735.00735.00725.00734.001100807000
2017-08-01739.00739.00723.00723.0018001323500
2017-07-31739.00741.00735.00741.0020001478500
2017-07-28719.00727.00719.00719.00600433400
2017-07-27717.00724.00717.00719.0026001870400
2017-07-26717.00717.00717.00717.001000717000
2017-07-25717.00717.00717.00717.00500358500
2017-07-24715.00717.00711.00717.00900643500
2017-07-21715.00715.00715.00715.00500357500
2017-07-20703.00712.00702.00712.001000709600
2017-07-19706.00710.00705.00705.00800565500
2017-07-18713.00713.00705.00705.00400283300
2017-07-14714.00714.00702.00706.00800563700
2017-07-13702.00702.00702.00702.001000702000
2017-07-12707.00715.00702.00709.001100779700
2017-07-11713.00713.00710.00710.00500356200
2017-07-10709.00709.00706.00706.001400991700
2017-07-07709.00709.00709.00709.00200141800
2017-07-0600
2017-07-05705.00705.00705.00705.00400282000
2017-07-04700.00704.00697.00704.0020001400200
2017-07-03694.00700.00694.00700.0021001468800
2017-06-30694.00694.00692.00692.00400277200
2017-06-29701.00701.00700.00700.0055003851400
2017-06-28690.00690.00690.00690.00300207000
2017-06-27691.00691.00689.00689.0016001104400
2017-06-26693.00693.00690.00690.00500346200
2017-06-23695.00695.00690.00693.0028001940200
2017-06-22696.00696.00694.00694.00500347400
2017-06-21692.00694.00692.00694.00400277000
2017-06-20687.00687.00687.00687.00300206100
2017-06-19686.00700.00684.00686.0040002766400
2017-06-16672.00677.00672.00677.00300202100
2017-06-15678.00678.00669.00671.00400268900
2017-06-14672.00678.00672.00678.001000677400
2017-06-13670.00670.00670.00670.0010067000
2017-06-12671.00671.00670.00670.00900603300
2017-06-09671.00671.00671.00671.0010067100
2017-06-08671.00671.00671.00671.00800536800
2017-06-07673.00673.00673.00673.00200134600
2017-06-06675.00684.00672.00672.0016001083100
2017-06-05678.00678.00673.00673.001100743300
2017-06-02678.00678.00677.00678.0015001016700
2017-06-01678.00678.00677.00677.00400271000
2017-05-31678.00678.00678.00678.0010067800
2017-05-30672.00677.00672.00677.00200134900
2017-05-29674.00677.00671.00677.001100739900
2017-05-26678.00679.00671.00674.0045003030100
2017-05-25679.00690.00679.00688.0020001374200
2017-05-24676.00676.00671.00671.00600403400
2017-05-23675.00676.00675.00676.001000675200
2017-05-22676.00676.00671.00675.00800539100
2017-05-19677.00677.00676.00676.00200135300
2017-05-18677.00681.00675.00677.0048003248500
2017-05-17680.00684.00680.00684.00500340800
2017-05-16677.00678.00677.00677.00900609600
2017-05-15673.00687.00673.00687.0015001019100
2017-05-12670.00670.00669.00669.00200133900
2017-05-11672.00684.00672.00675.001100741900
2017-05-10672.00672.00670.00670.00200134200
2017-05-09670.00672.00668.00668.00700469500
2017-05-08661.00674.00661.00666.001400932600
2017-05-02662.00662.00657.00657.00400264100
2017-05-01660.00660.00654.00654.0018001184000
2017-04-28652.00660.00652.00660.00400262500
2017-04-27653.00653.00652.00653.001100717600
2017-04-26660.00660.00643.00654.0069004481600
2017-04-2500
2017-04-2400
2017-04-2100
2017-04-20657.00670.00657.00670.001200796900
2017-04-19656.00656.00656.00656.0010065600
2017-04-18649.00649.00649.00649.0010064900
2017-04-17645.00649.00645.00649.00300194300
2017-04-14650.00650.00650.00650.00600390000
2017-04-13651.00653.00651.00653.00400260600
2017-04-12661.00665.00651.00651.0029001904800
2017-04-11667.00667.00667.00667.0010066700
2017-04-10668.00668.00668.00668.0010066800
2017-04-07664.00664.00661.00661.00200132500
2017-04-06665.00666.00664.00664.00400266000
2017-04-05679.00679.00679.00679.0010067900
2017-04-04680.00680.00670.00679.0025001687500
2017-04-03697.00697.00686.00686.00400277500
2017-03-31680.00686.00680.00686.00400273400
2017-03-30701.00701.00682.00682.00800550300
2017-03-29679.00687.00673.00682.0025001701800
2017-03-28718.00719.00693.00718.0062004405700
2017-03-27696.00700.00696.00700.0049003427400
2017-03-24699.00699.00695.00695.001200836800
2017-03-23700.00702.00682.00692.0062004302300
2017-03-22712.00712.00706.00706.0050003550900
2017-03-21716.00720.00714.00715.0030002149100
2017-03-17717.00727.00717.00727.0055003966000
2017-03-16727.00729.00727.00729.0018001309100
2017-03-15722.00726.00722.00726.00400289600
2017-03-14723.00729.00719.00729.0036002605000
2017-03-13727.00727.00727.00727.0010072700
2017-03-10723.00729.00722.00727.00800580100
2017-03-09733.00733.00723.00723.00600434800
2017-03-08728.00733.00728.00733.001100803100
2017-03-07733.00733.00721.00726.0049003573400
2017-03-06746.00746.00737.00737.00700520700
2017-03-03749.00749.00735.00737.0014001039100
2017-03-02748.00749.00745.00749.0016001196300
2017-03-01734.00739.00734.00734.00600441000
2017-02-28723.00733.00723.00733.0015001094200
2017-02-27710.00729.00710.00726.0036002587800
2017-02-24712.00715.00710.00712.001400997400
2017-02-23713.00713.00701.00712.0027001898600
2017-02-22714.00719.00714.00719.00500358100
2017-02-21712.00717.00709.00714.0041002930300
2017-02-20710.00712.00710.00712.00800568800
2017-02-17704.00712.00702.00710.001400993600
2017-02-16700.00702.00700.00702.00300210200
2017-02-15711.00711.00700.00700.0024001691500
2017-02-14699.00704.00695.00700.0051003565900
2017-02-13700.00700.00689.00695.0050003472700
2017-02-10691.00706.00688.00690.0032002218300
2017-02-09682.00715.00680.00691.0043002973300
2017-02-08679.00683.00679.00682.0016001088400
2017-02-07670.00677.00670.00677.00900607000
2017-02-06673.00678.00670.00670.0021001415900
2017-02-03670.00675.00670.00675.0016001075800
2017-02-02670.00670.00670.00670.00300201000
2017-02-01667.00670.00662.00670.0025001665800
2017-01-31663.00679.00663.00667.0070004712700
2017-01-30673.00673.00660.00660.0040002654500
2017-01-27677.00679.00668.00673.0096006444600
2017-01-26669.00680.00669.00672.0022001482200
2017-01-25660.00666.00660.00665.001500997600
2017-01-24660.00661.00659.00659.00600396000
2017-01-23666.00666.00660.00660.001500991200
2017-01-20660.00666.00660.00666.00300199200
2017-01-19660.00660.00660.00660.00300198000
2017-01-18658.00660.00657.00660.001000658100
2017-01-17662.00662.00658.00658.00600395700
2017-01-16660.00667.00660.00662.001500994300
2017-01-13666.00666.00657.00659.0045002980900
2017-01-12658.00664.00657.00658.0025001646100
2017-01-11660.00662.00658.00658.00400263800
2017-01-10664.00664.00658.00658.001400927000
2017-01-06658.00665.00658.00660.00800528400
2017-01-05654.00668.00654.00658.0021001387400
2017-01-04651.00658.00651.00653.0016001047700
2016-12-30649.00649.00648.00648.00500324300
2016-12-29650.00650.00646.00646.001500973300
2016-12-28650.00651.00650.00650.00800520100
2016-12-27650.00659.00650.00650.0019001238900
2016-12-26655.00655.00628.00650.00101006480300
2016-12-22654.00655.00654.00655.00400261900
2016-12-21655.00655.00655.00655.0010065500
2016-12-20662.00662.00655.00655.002090013776200
2016-12-19660.00661.00660.00661.001400924100
2016-12-16659.00661.00658.00661.00700462200
2016-12-15659.00659.00659.00659.00400263600
2016-12-14658.00658.00657.00658.0024001579000
2016-12-13661.00662.00661.00661.00600396700
2016-12-12658.00660.00658.00660.0018001185800
2016-12-09663.00663.00660.00660.00200132300
2016-12-08658.00663.00658.00663.00500329800
2016-12-07658.00658.00658.00658.0010065800
2016-12-0600
2016-12-05658.00658.00658.00658.0010065800
2016-12-02668.00668.00658.00658.00500330200
2016-12-01669.00669.00669.00669.00300200700
2016-11-30658.00668.00658.00668.00700462100
2016-11-29655.00655.00648.00648.00400261300
2016-11-28646.00646.00646.00646.00400258400
2016-11-25659.00660.00656.00656.0017001118800
2016-11-24659.00660.00659.00660.00900593800
2016-11-22668.00668.00657.00657.00800531500
2016-11-21657.00669.00653.00669.0068004472000
2016-11-18641.00641.00640.00641.00800512700
2016-11-17641.00641.00641.00641.0010064100
2016-11-16642.00643.00642.00643.0016001028200

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter