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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 597 | 611 | 597 | 609 | 1,400 | 609 |
| 2024-12-27 | 587 | 596 | 587 | 595 | 3,200 | 595 |
| 2024-12-26 | 585 | 590 | 585 | 588 | 5,200 | 588 |
| 2024-12-25 | 583 | 585 | 578 | 578 | 7,800 | 578 |
| 2024-12-24 | 585 | 586 | 585 | 585 | 2,500 | 585 |
| 2024-12-23 | 589 | 589 | 586 | 586 | 1,500 | 586 |
| 2024-12-20 | 587 | 587 | 585 | 587 | 1,100 | 587 |
| 2024-12-19 | 587 | 588 | 581 | 588 | 3,800 | 588 |
| 2024-12-18 | 583 | 587 | 583 | 587 | 800 | 587 |
| 2024-12-17 | 585 | 586 | 583 | 583 | 2,000 | 583 |
| 2024-12-16 | 586 | 589 | 586 | 589 | 1,400 | 589 |
| 2024-12-13 | 586 | 586 | 586 | 586 | 100 | 586 |
| 2024-12-12 | 592 | 592 | 589 | 589 | 2,400 | 589 |
| 2024-12-11 | 590 | 605 | 582 | 594 | 2,700 | 594 |
| 2024-12-10 | 589 | 593 | 583 | 592 | 11,300 | 592 |
| 2024-12-09 | 590 | 609 | 590 | 608 | 1,000 | 608 |
| 2024-12-06 | 595 | 599 | 590 | 590 | 1,000 | 590 |
| 2024-12-05 | 600 | 607 | 587 | 588 | 4,100 | 588 |
| 2024-12-04 | 598 | 598 | 598 | 598 | 100 | 598 |
| 2024-12-03 | 601 | 608 | 597 | 608 | 400 | 608 |
| 2024-12-02 | 608 | 609 | 589 | 589 | 900 | 589 |
| 2024-11-29 | 608 | 610 | 599 | 605 | 1,400 | 605 |
| 2024-11-28 | 602 | 608 | 602 | 608 | 500 | 608 |
| 2024-11-27 | 597 | 600 | 597 | 597 | 300 | 597 |
| 2024-11-26 | 611 | 611 | 590 | 596 | 2,500 | 596 |
| 2024-11-25 | 604 | 604 | 604 | 604 | 100 | 604 |
| 2024-11-22 | 604 | 605 | 604 | 604 | 400 | 604 |
| 2024-11-21 | 597 | 605 | 597 | 604 | 3,500 | 604 |
| 2024-11-20 | - | - | - | 597 | - | 597 |
| 2024-11-19 | 583 | 597 | 578 | 597 | 3,800 | 597 |
| 2024-11-18 | 603 | 605 | 578 | 582 | 7,600 | 582 |
| 2024-11-15 | 605 | 606 | 605 | 605 | 700 | 605 |
| 2024-11-14 | - | - | - | 605 | - | 605 |
| 2024-11-13 | 610 | 614 | 605 | 605 | 1,300 | 605 |
| 2024-11-12 | 598 | 608 | 598 | 608 | 400 | 608 |
| 2024-11-11 | 600 | 605 | 598 | 598 | 6,600 | 598 |
| 2024-11-08 | 636 | 636 | 602 | 608 | 6,800 | 608 |
| 2024-11-07 | 612 | 636 | 612 | 636 | 3,800 | 636 |
| 2024-11-06 | 611 | 611 | 600 | 611 | 4,600 | 611 |
| 2024-11-05 | 615 | 616 | 611 | 611 | 4,100 | 611 |
| 2024-11-01 | 622 | 625 | 622 | 625 | 300 | 625 |
| 2024-10-31 | 628 | 628 | 621 | 622 | 500 | 622 |
| 2024-10-30 | 624 | 628 | 624 | 628 | 900 | 628 |
| 2024-10-29 | 624 | 624 | 624 | 624 | 1,000 | 624 |
| 2024-10-28 | 618 | 621 | 618 | 621 | 800 | 621 |
| 2024-10-25 | 622 | 622 | 620 | 621 | 800 | 621 |
| 2024-10-24 | 628 | 629 | 623 | 623 | 2,900 | 623 |
| 2024-10-23 | 621 | 622 | 621 | 622 | 800 | 622 |
| 2024-10-22 | 614 | 620 | 614 | 620 | 2,100 | 620 |
| 2024-10-21 | 610 | 613 | 610 | 611 | 1,400 | 611 |
| 2024-10-18 | 623 | 625 | 611 | 611 | 6,700 | 611 |
| 2024-10-17 | 624 | 624 | 616 | 621 | 4,000 | 621 |
| 2024-10-16 | 623 | 626 | 622 | 624 | 5,500 | 624 |
| 2024-10-15 | 632 | 636 | 621 | 623 | 10,700 | 623 |
| 2024-10-11 | 640 | 640 | 637 | 637 | 3,600 | 637 |
| 2024-10-10 | 650 | 651 | 640 | 640 | 4,200 | 640 |
| 2024-10-09 | 654 | 656 | 640 | 650 | 3,900 | 650 |
| 2024-10-08 | 656 | 658 | 637 | 657 | 10,400 | 657 |
| 2024-10-07 | 659 | 670 | 651 | 656 | 8,800 | 656 |
| 2024-10-04 | 659 | 659 | 658 | 658 | 800 | 658 |
| 2024-10-03 | 655 | 660 | 654 | 658 | 3,300 | 658 |
| 2024-10-02 | 662 | 664 | 652 | 652 | 4,200 | 652 |
| 2024-10-01 | 675 | 675 | 665 | 665 | 2,600 | 665 |
| 2024-09-30 | 672 | 681 | 650 | 665 | 27,000 | 665 |
| 2024-09-27 | 698 | 698 | 684 | 684 | 8,700 | 684 |
| 2024-09-26 | 688 | 700 | 681 | 685 | 14,300 | 685 |
| 2024-09-25 | 688 | 691 | 680 | 688 | 13,900 | 688 |
| 2024-09-24 | 715 | 717 | 682 | 687 | 54,800 | 687 |
| 2024-09-20 | 707 | 730 | 705 | 713 | 306,000 | 713 |
| 2024-09-19 | 855 | 855 | 855 | 855 | 200 | 855 |
| 2024-09-18 | 855 | 855 | 855 | 855 | 400 | 855 |
| 2024-09-17 | - | - | - | 856 | - | 856 |
| 2024-09-13 | 852 | 856 | 852 | 856 | 700 | 856 |
| 2024-09-12 | 855 | 855 | 855 | 855 | 500 | 855 |
| 2024-09-11 | 855 | 855 | 850 | 850 | 600 | 850 |
| 2024-09-10 | 850 | 860 | 849 | 855 | 4,100 | 855 |
| 2024-09-09 | 874 | 874 | 874 | 874 | 400 | 874 |
| 2024-09-06 | 870 | 870 | 870 | 870 | 200 | 870 |
| 2024-09-05 | 859 | 861 | 858 | 858 | 700 | 858 |
| 2024-09-04 | 858 | 866 | 852 | 861 | 2,800 | 861 |
| 2024-09-03 | 870 | 888 | 870 | 888 | 2,800 | 888 |
| 2024-09-02 | 863 | 878 | 863 | 870 | 1,300 | 870 |
| 2024-08-30 | 850 | 860 | 850 | 860 | 1,100 | 860 |
| 2024-08-29 | 825 | 848 | 825 | 840 | 500 | 840 |
| 2024-08-28 | 843 | 849 | 843 | 849 | 300 | 849 |
| 2024-08-27 | 861 | 861 | 847 | 854 | 1,400 | 854 |
| 2024-08-26 | - | - | - | 854 | - | 854 |
| 2024-08-23 | 830 | 857 | 826 | 854 | 3,400 | 854 |
| 2024-08-22 | 817 | 817 | 817 | 817 | 100 | 817 |
| 2024-08-21 | - | - | - | 820 | - | 820 |
| 2024-08-20 | 808 | 820 | 804 | 820 | 1,300 | 820 |
| 2024-08-19 | 818 | 818 | 818 | 818 | 200 | 818 |
| 2024-08-16 | - | - | - | 808 | - | 808 |
| 2024-08-15 | 800 | 808 | 800 | 808 | 500 | 808 |
| 2024-08-14 | 785 | 800 | 771 | 800 | 400 | 800 |
| 2024-08-13 | 748 | 785 | 748 | 785 | 2,000 | 785 |
| 2024-08-09 | 730 | 808 | 730 | 799 | 2,200 | 799 |
| 2024-08-08 | 697 | 723 | 697 | 723 | 1,000 | 723 |
| 2024-08-07 | 687 | 730 | 687 | 712 | 6,200 | 712 |
| 2024-08-06 | 695 | 705 | 671 | 687 | 11,100 | 687 |
| 2024-08-05 | 760 | 760 | 701 | 701 | 5,300 | 701 |
| 2024-08-02 | 801 | 801 | 776 | 776 | 3,100 | 776 |
| 2024-08-01 | 828 | 828 | 816 | 817 | 900 | 817 |
| 2024-07-31 | 824 | 829 | 824 | 829 | 500 | 829 |
| 2024-07-30 | 820 | 825 | 820 | 825 | 400 | 825 |
| 2024-07-29 | 825 | 825 | 825 | 825 | 200 | 825 |
| 2024-07-26 | - | - | - | 825 | - | 825 |
| 2024-07-25 | 825 | 825 | 825 | 825 | 500 | 825 |
| 2024-07-24 | - | - | - | 828 | - | 828 |
| 2024-07-23 | 822 | 828 | 819 | 828 | 800 | 828 |
| 2024-07-22 | 837 | 837 | 837 | 837 | 1,200 | 837 |
| 2024-07-19 | 844 | 844 | 837 | 837 | 1,300 | 837 |
| 2024-07-18 | 848 | 848 | 842 | 844 | 1,900 | 844 |
| 2024-07-17 | 818 | 833 | 818 | 833 | 3,600 | 833 |
| 2024-07-16 | 811 | 811 | 811 | 811 | 700 | 811 |
| 2024-07-12 | 809 | 809 | 809 | 809 | 200 | 809 |
| 2024-07-11 | 813 | 815 | 809 | 809 | 1,600 | 809 |
| 2024-07-10 | 817 | 817 | 814 | 814 | 200 | 814 |
| 2024-07-09 | 818 | 818 | 816 | 816 | 800 | 816 |
| 2024-07-08 | 815 | 816 | 815 | 816 | 400 | 816 |
| 2024-07-05 | 815 | 815 | 815 | 815 | 3,900 | 815 |
| 2024-07-04 | 826 | 831 | 815 | 815 | 3,400 | 815 |
| 2024-07-03 | 824 | 824 | 812 | 817 | 2,700 | 817 |
| 2024-07-02 | 824 | 824 | 824 | 824 | 900 | 824 |
| 2024-07-01 | 831 | 831 | 822 | 822 | 1,500 | 822 |
| 2024-06-28 | 835 | 835 | 826 | 826 | 1,800 | 826 |
| 2024-06-27 | 836 | 836 | 830 | 830 | 4,300 | 830 |
| 2024-06-26 | 838 | 842 | 833 | 833 | 4,100 | 833 |
| 2024-06-25 | 875 | 875 | 830 | 839 | 11,900 | 839 |
| 2024-06-24 | 879 | 880 | 875 | 878 | 1,200 | 878 |
| 2024-06-21 | 865 | 875 | 865 | 875 | 700 | 875 |
| 2024-06-20 | 859 | 861 | 859 | 861 | 900 | 861 |
| 2024-06-19 | 857 | 860 | 857 | 860 | 500 | 860 |
| 2024-06-18 | 860 | 860 | 857 | 857 | 200 | 857 |
| 2024-06-17 | 840 | 857 | 840 | 857 | 900 | 857 |
| 2024-06-14 | - | - | - | 835 | - | 835 |
| 2024-06-13 | 832 | 842 | 832 | 835 | 600 | 835 |
| 2024-06-12 | - | - | - | 840 | - | 840 |
| 2024-06-11 | - | - | - | 840 | - | 840 |
| 2024-06-10 | 840 | 840 | 840 | 840 | 1,300 | 840 |
| 2024-06-07 | - | - | - | 825 | - | 825 |
| 2024-06-06 | 830 | 855 | 825 | 825 | 2,900 | 825 |
| 2024-06-05 | 820 | 820 | 820 | 820 | 2,400 | 820 |
| 2024-06-04 | 818 | 822 | 806 | 820 | 2,000 | 820 |
| 2024-06-03 | 803 | 867 | 803 | 840 | 5,000 | 840 |
| 2024-05-31 | 800 | 800 | 800 | 800 | 1,800 | 800 |
| 2024-05-30 | 800 | 800 | 791 | 799 | 3,100 | 799 |
| 2024-05-29 | 822 | 822 | 810 | 810 | 300 | 810 |
| 2024-05-28 | 826 | 826 | 819 | 822 | 600 | 822 |
| 2024-05-27 | 800 | 800 | 796 | 800 | 700 | 800 |
| 2024-05-24 | 840 | 840 | 790 | 794 | 8,500 | 794 |
| 2024-05-23 | 840 | 840 | 840 | 840 | 100 | 840 |
| 2024-05-22 | - | - | - | 847 | - | 847 |
| 2024-05-21 | 849 | 849 | 847 | 847 | 2,400 | 847 |
| 2024-05-20 | 842 | 856 | 842 | 856 | 1,100 | 856 |
| 2024-05-17 | 840 | 841 | 824 | 841 | 1,600 | 841 |
| 2024-05-16 | 835 | 841 | 832 | 841 | 800 | 841 |
| 2024-05-15 | 881 | 881 | 834 | 845 | 5,500 | 845 |
| 2024-05-14 | 911 | 918 | 911 | 912 | 2,000 | 912 |
| 2024-05-13 | 910 | 922 | 910 | 911 | 3,200 | 911 |
| 2024-05-10 | 910 | 910 | 910 | 910 | 200 | 910 |
| 2024-05-09 | 901 | 901 | 901 | 901 | 1,000 | 901 |
| 2024-05-08 | 901 | 903 | 901 | 903 | 4,600 | 903 |
| 2024-05-07 | 900 | 900 | 894 | 900 | 900 | 900 |
| 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