8995 (株)誠建設工業 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 621 | 624 | 621 | 621 | 500 | 621 |
| 2025-05-21 | 620 | 623 | 620 | 620 | 1,300 | 620 |
| 2025-05-20 | 619 | 630 | 619 | 620 | 1,200 | 620 |
| 2025-05-19 | 615 | 647 | 614 | 619 | 15,100 | 619 |
| 2025-05-16 | 646 | 646 | 612 | 612 | 9,100 | 612 |
| 2025-05-15 | 636 | 636 | 636 | 636 | 100 | 636 |
| 2025-05-14 | 638 | 638 | 631 | 631 | 1,800 | 631 |
| 2025-05-13 | 644 | 650 | 638 | 649 | 500 | 649 |
| 2025-05-12 | 637 | 643 | 637 | 637 | 3,800 | 637 |
| 2025-05-09 | 636 | 636 | 636 | 636 | 100 | 636 |
| 2025-05-08 | 636 | 636 | 636 | 636 | 100 | 636 |
| 2025-05-07 | 633 | 646 | 633 | 646 | 500 | 646 |
| 2025-05-02 | 641 | 641 | 640 | 640 | 300 | 640 |
| 2025-05-01 | 651 | 651 | 641 | 641 | 300 | 641 |
| 2025-04-30 | 651 | 651 | 651 | 651 | 300 | 651 |
| 2025-04-28 | 638 | 651 | 638 | 651 | 1,800 | 651 |
| 2025-04-25 | 632 | 648 | 632 | 648 | 2,400 | 648 |
| 2025-04-24 | 625 | 640 | 625 | 639 | 1,400 | 639 |
| 2025-04-23 | 620 | 630 | 620 | 629 | 4,200 | 629 |
| 2025-04-22 | 610 | 616 | 610 | 615 | 800 | 615 |
| 2025-04-21 | 610 | 610 | 607 | 607 | 700 | 607 |
| 2025-04-18 | 608 | 610 | 605 | 610 | 1,600 | 610 |
| 2025-04-17 | 604 | 609 | 604 | 609 | 500 | 609 |
| 2025-04-16 | 611 | 614 | 604 | 604 | 13,800 | 604 |
| 2025-04-15 | 623 | 633 | 623 | 631 | 1,000 | 631 |
| 2025-04-14 | 637 | 735 | 623 | 623 | 120,400 | 623 |
| 2025-04-11 | 597 | 653 | 597 | 643 | 27,800 | 643 |
| 2025-04-10 | 580 | 600 | 580 | 597 | 1,000 | 597 |
| 2025-04-09 | 580 | 580 | 561 | 561 | 3,300 | 561 |
| 2025-04-08 | 570 | 592 | 570 | 590 | 2,100 | 590 |
| 2025-04-07 | 538 | 568 | 538 | 558 | 6,400 | 558 |
| 2025-04-04 | 623 | 623 | 587 | 598 | 3,900 | 598 |
| 2025-04-03 | 619 | 625 | 619 | 623 | 2,300 | 623 |
| 2025-04-02 | 641 | 690 | 641 | 649 | 15,100 | 649 |
| 2025-04-01 | 645 | 645 | 632 | 632 | 800 | 632 |
| 2025-03-31 | 623 | 645 | 623 | 645 | 1,900 | 645 |
| 2025-03-28 | 631 | 652 | 631 | 643 | 1,400 | 643 |
| 2025-03-27 | 646 | 660 | 646 | 656 | 1,800 | 656 |
| 2025-03-26 | 651 | 657 | 651 | 656 | 1,200 | 656 |
| 2025-03-25 | 659 | 659 | 650 | 652 | 2,300 | 652 |
| 2025-03-24 | 657 | 660 | 652 | 659 | 1,100 | 659 |
| 2025-03-21 | 657 | 661 | 650 | 659 | 7,600 | 659 |
| 2025-03-19 | 647 | 658 | 647 | 658 | 5,400 | 658 |
| 2025-03-18 | 660 | 661 | 653 | 659 | 3,600 | 659 |
| 2025-03-17 | 650 | 656 | 650 | 656 | 700 | 656 |
| 2025-03-14 | 656 | 657 | 655 | 655 | 1,400 | 655 |
| 2025-03-13 | 656 | 656 | 656 | 656 | 300 | 656 |
| 2025-03-12 | 652 | 656 | 652 | 656 | 200 | 656 |
| 2025-03-11 | 659 | 659 | 649 | 652 | 1,700 | 652 |
| 2025-03-10 | 659 | 661 | 658 | 661 | 800 | 661 |
| 2025-03-07 | 659 | 659 | 659 | 659 | 600 | 659 |
| 2025-03-06 | 665 | 665 | 659 | 659 | 900 | 659 |
| 2025-03-05 | 661 | 664 | 656 | 658 | 2,400 | 658 |
| 2025-03-04 | 649 | 668 | 649 | 665 | 2,700 | 665 |
| 2025-03-03 | 660 | 660 | 649 | 650 | 1,700 | 650 |
| 2025-02-28 | 655 | 655 | 646 | 653 | 600 | 653 |
| 2025-02-27 | 652 | 652 | 652 | 652 | 200 | 652 |
| 2025-02-26 | 649 | 649 | 642 | 642 | 700 | 642 |
| 2025-02-25 | 650 | 655 | 646 | 646 | 3,900 | 646 |
| 2025-02-21 | 657 | 657 | 657 | 657 | 400 | 657 |
| 2025-02-20 | - | - | - | 661 | - | 661 |
| 2025-02-19 | 660 | 661 | 660 | 661 | 5,400 | 661 |
| 2025-02-18 | 657 | 659 | 648 | 659 | 2,800 | 659 |
| 2025-02-17 | 653 | 666 | 644 | 653 | 9,800 | 653 |
| 2025-02-14 | 670 | 677 | 670 | 673 | 3,700 | 673 |
| 2025-02-13 | 662 | 680 | 662 | 680 | 4,300 | 680 |
| 2025-02-12 | 666 | 667 | 658 | 667 | 2,300 | 667 |
| 2025-02-10 | 661 | 669 | 661 | 668 | 2,900 | 668 |
| 2025-02-07 | 659 | 661 | 659 | 661 | 2,100 | 661 |
| 2025-02-06 | 660 | 660 | 656 | 658 | 1,600 | 658 |
| 2025-02-05 | 655 | 660 | 650 | 660 | 1,400 | 660 |
| 2025-02-04 | 642 | 660 | 642 | 658 | 2,400 | 658 |
| 2025-02-03 | 647 | 650 | 647 | 650 | 600 | 650 |
| 2025-01-31 | 658 | 659 | 650 | 650 | 1,100 | 650 |
| 2025-01-30 | 650 | 659 | 650 | 659 | 900 | 659 |
| 2025-01-29 | - | - | - | 650 | - | 650 |
| 2025-01-28 | 647 | 655 | 644 | 650 | 2,000 | 650 |
| 2025-01-27 | 654 | 654 | 654 | 654 | 200 | 654 |
| 2025-01-24 | 641 | 649 | 641 | 649 | 700 | 649 |
| 2025-01-23 | 641 | 660 | 641 | 641 | 9,600 | 641 |
| 2025-01-22 | 640 | 645 | 636 | 641 | 1,800 | 641 |
| 2025-01-21 | 621 | 635 | 621 | 635 | 2,900 | 635 |
| 2025-01-20 | 619 | 620 | 619 | 620 | 3,400 | 620 |
| 2025-01-17 | 618 | 619 | 618 | 619 | 500 | 619 |
| 2025-01-16 | 630 | 630 | 617 | 617 | 300 | 617 |
| 2025-01-15 | 622 | 640 | 622 | 627 | 1,900 | 627 |
| 2025-01-14 | 622 | 622 | 622 | 622 | 200 | 622 |
| 2025-01-10 | 623 | 625 | 620 | 625 | 1,000 | 625 |
| 2025-01-09 | 616 | 616 | 615 | 616 | 700 | 616 |
| 2025-01-08 | 622 | 622 | 612 | 616 | 1,100 | 616 |
| 2025-01-07 | 625 | 627 | 623 | 626 | 4,700 | 626 |
| 2025-01-06 | 613 | 625 | 612 | 624 | 2,900 | 624 |
分割・併合履歴 ： [2013-03-27]1株→100株