8995 (株)誠建設工業 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 900 | 900 | 900 | 900 | 200 | 900 |
| 2024-05-01 | 903 | 903 | 900 | 900 | 200 | 900 |
| 2024-04-30 | - | - | - | 896 | - | 896 |
| 2024-04-26 | - | - | - | 896 | - | 896 |
| 2024-04-25 | 896 | 896 | 896 | 896 | 100 | 896 |
| 2024-04-24 | 894 | 894 | 894 | 894 | 200 | 894 |
| 2024-04-23 | 896 | 896 | 894 | 894 | 900 | 894 |
| 2024-04-22 | - | - | - | 895 | - | 895 |
| 2024-04-19 | 895 | 895 | 895 | 895 | 700 | 895 |
| 2024-04-18 | 902 | 902 | 900 | 900 | 500 | 900 |
| 2024-04-17 | 911 | 912 | 908 | 908 | 2,800 | 908 |
| 2024-04-16 | 905 | 911 | 905 | 905 | 1,800 | 905 |
| 2024-04-15 | 920 | 920 | 920 | 920 | 100 | 920 |
| 2024-04-12 | 916 | 919 | 915 | 915 | 1,800 | 915 |
| 2024-04-11 | 891 | 915 | 891 | 915 | 900 | 915 |
| 2024-04-10 | - | - | - | 895 | - | 895 |
| 2024-04-09 | 891 | 895 | 881 | 895 | 4,000 | 895 |
| 2024-04-08 | 896 | 899 | 892 | 892 | 900 | 892 |
| 2024-04-05 | 900 | 900 | 900 | 900 | 300 | 900 |
| 2024-04-04 | 904 | 907 | 900 | 900 | 1,300 | 900 |
| 2024-04-03 | 906 | 920 | 903 | 903 | 1,600 | 903 |
| 2024-04-02 | 906 | 925 | 905 | 905 | 2,400 | 905 |
| 2024-04-01 | 930 | 930 | 901 | 901 | 2,100 | 901 |
| 2024-03-29 | 891 | 940 | 891 | 940 | 1,100 | 940 |
| 2024-03-28 | 903 | 905 | 891 | 891 | 1,200 | 891 |
| 2024-03-27 | 910 | 924 | 903 | 924 | 500 | 924 |
| 2024-03-26 | 929 | 929 | 895 | 901 | 7,200 | 901 |
| 2024-03-25 | 903 | 933 | 903 | 933 | 1,700 | 933 |
| 2024-03-22 | 901 | 901 | 901 | 901 | 500 | 901 |
| 2024-03-21 | 906 | 912 | 903 | 910 | 4,600 | 910 |
| 2024-03-19 | 900 | 901 | 886 | 896 | 1,000 | 896 |
| 2024-03-18 | 883 | 891 | 883 | 891 | 500 | 891 |
| 2024-03-15 | - | - | - | 886 | - | 886 |
| 2024-03-14 | - | - | - | 886 | - | 886 |
| 2024-03-13 | 886 | 886 | 886 | 886 | 100 | 886 |
| 2024-03-12 | 904 | 904 | 898 | 898 | 1,400 | 898 |
| 2024-03-11 | 893 | 900 | 887 | 900 | 2,600 | 900 |
| 2024-03-08 | 904 | 904 | 893 | 893 | 1,100 | 893 |
| 2024-03-07 | 907 | 907 | 907 | 907 | 200 | 907 |
| 2024-03-06 | 908 | 908 | 908 | 908 | 100 | 908 |
| 2024-03-05 | 909 | 909 | 900 | 908 | 700 | 908 |
| 2024-03-04 | 889 | 904 | 889 | 894 | 2,600 | 894 |
| 2024-03-01 | 920 | 920 | 863 | 888 | 18,200 | 888 |
| 2024-02-29 | 901 | 923 | 901 | 923 | 1,900 | 923 |
| 2024-02-28 | 921 | 922 | 900 | 900 | 15,500 | 900 |
| 2024-02-27 | 922 | 922 | 920 | 921 | 1,000 | 921 |
| 2024-02-26 | 935 | 935 | 921 | 921 | 3,100 | 921 |
| 2024-02-22 | 921 | 921 | 921 | 921 | 300 | 921 |
| 2024-02-21 | 923 | 923 | 920 | 920 | 600 | 920 |
| 2024-02-20 | 947 | 947 | 932 | 932 | 700 | 932 |
| 2024-02-19 | 933 | 947 | 932 | 946 | 1,700 | 946 |
| 2024-02-16 | 929 | 950 | 926 | 950 | 700 | 950 |
| 2024-02-15 | 922 | 929 | 918 | 929 | 1,800 | 929 |
| 2024-02-14 | 929 | 939 | 922 | 922 | 2,900 | 922 |
| 2024-02-13 | 932 | 968 | 932 | 959 | 2,300 | 959 |
| 2024-02-09 | 983 | 986 | 951 | 977 | 3,500 | 977 |
| 2024-02-08 | 1,027 | 1,027 | 981 | 996 | 600 | 996 |
| 2024-02-07 | 1,021 | 1,048 | 1,000 | 1,030 | 4,700 | 1,030 |
| 2024-02-06 | 980 | 1,020 | 975 | 1,020 | 5,500 | 1,020 |
| 2024-02-05 | 970 | 979 | 970 | 979 | 900 | 979 |
| 2024-02-02 | 960 | 970 | 960 | 970 | 500 | 970 |
| 2024-02-01 | 970 | 970 | 960 | 960 | 1,800 | 960 |
| 2024-01-31 | 943 | 949 | 943 | 949 | 600 | 949 |
| 2024-01-30 | 950 | 959 | 941 | 941 | 2,600 | 941 |
| 2024-01-29 | 945 | 945 | 938 | 940 | 1,000 | 940 |
| 2024-01-26 | 952 | 952 | 945 | 945 | 700 | 945 |
| 2024-01-25 | - | - | - | 960 | - | 960 |
| 2024-01-24 | 962 | 962 | 960 | 960 | 300 | 960 |
| 2024-01-23 | 959 | 973 | 957 | 972 | 800 | 972 |
| 2024-01-22 | 964 | 964 | 964 | 964 | 1,200 | 964 |
| 2024-01-19 | 964 | 964 | 964 | 964 | 100 | 964 |
| 2024-01-18 | 954 | 965 | 954 | 965 | 900 | 965 |
| 2024-01-17 | 955 | 1,019 | 950 | 969 | 9,600 | 969 |
| 2024-01-16 | 950 | 952 | 940 | 940 | 2,700 | 940 |
| 2024-01-15 | 937 | 950 | 936 | 936 | 3,300 | 936 |
| 2024-01-12 | 945 | 947 | 941 | 941 | 400 | 941 |
| 2024-01-11 | 938 | 949 | 932 | 949 | 2,700 | 949 |
| 2024-01-10 | 906 | 974 | 906 | 938 | 4,000 | 938 |
| 2024-01-09 | 889 | 911 | 889 | 890 | 3,700 | 890 |
| 2024-01-05 | 869 | 876 | 869 | 876 | 300 | 876 |
| 2024-01-04 | 871 | 877 | 870 | 877 | 500 | 877 |
分割・併合履歴 ： [2013-03-27]1株→100株
