1892 徳倉建設(株) 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | - | - | - | 4,545 | - | 4,545 |
| 2024-12-19 | - | - | - | 4,545 | - | 4,545 |
| 2024-12-18 | - | - | - | 4,545 | - | 4,545 |
| 2024-12-17 | - | - | - | 4,545 | - | 4,545 |
| 2024-12-16 | - | - | - | 4,545 | - | 4,545 |
| 2024-12-13 | - | - | - | 4,545 | - | 4,545 |
| 2024-12-12 | - | - | - | 4,545 | - | 4,545 |
| 2024-12-11 | - | - | - | 4,545 | - | 4,545 |
| 2024-12-10 | - | - | - | 4,545 | - | 4,545 |
| 2024-12-09 | - | - | - | 4,545 | - | 4,545 |
| 2024-12-06 | - | - | - | 4,545 | - | 4,545 |
| 2024-12-05 | 4,545 | 4,545 | 4,545 | 4,545 | 1,100 | 4,545 |
| 2024-12-04 | - | - | - | 4,685 | - | 4,685 |
| 2024-12-03 | - | - | - | 4,685 | - | 4,685 |
| 2024-12-02 | 4,685 | 4,685 | 4,685 | 4,685 | 200 | 4,685 |
| 2024-11-29 | - | - | - | 4,685 | - | 4,685 |
| 2024-11-28 | 4,695 | 4,695 | 4,685 | 4,685 | 200 | 4,685 |
| 2024-11-27 | 4,630 | 4,665 | 4,630 | 4,665 | 200 | 4,665 |
| 2024-11-26 | - | - | - | 4,605 | - | 4,605 |
| 2024-11-25 | - | - | - | 4,605 | - | 4,605 |
| 2024-11-22 | - | - | - | 4,605 | - | 4,605 |
| 2024-11-21 | - | - | - | 4,605 | - | 4,605 |
| 2024-11-20 | - | - | - | 4,605 | - | 4,605 |
| 2024-11-19 | 4,605 | 4,605 | 4,605 | 4,605 | 100 | 4,605 |
| 2024-11-18 | - | - | - | 4,600 | - | 4,600 |
| 2024-11-15 | 4,600 | 4,600 | 4,600 | 4,600 | 200 | 4,600 |
| 2024-11-14 | - | - | - | 4,600 | - | 4,600 |
| 2024-11-13 | 4,600 | 4,600 | 4,600 | 4,600 | 100 | 4,600 |
| 2024-11-12 | - | - | - | 4,515 | - | 4,515 |
| 2024-11-11 | - | - | - | 4,515 | - | 4,515 |
| 2024-11-08 | - | - | - | 4,515 | - | 4,515 |
| 2024-11-07 | - | - | - | 4,515 | - | 4,515 |
| 2024-11-06 | - | - | - | 4,515 | - | 4,515 |
| 2024-11-05 | - | - | - | 4,515 | - | 4,515 |
| 2024-11-01 | - | - | - | 4,515 | - | 4,515 |
| 2024-10-31 | - | - | - | 4,515 | - | 4,515 |
| 2024-10-30 | - | - | - | 4,515 | - | 4,515 |
| 2024-10-29 | - | - | - | 4,515 | - | 4,515 |
| 2024-10-28 | - | - | - | 4,515 | - | 4,515 |
| 2024-10-25 | 4,560 | 4,560 | 4,515 | 4,515 | 200 | 4,515 |
| 2024-10-24 | - | - | - | 4,505 | - | 4,505 |
| 2024-10-23 | - | - | - | 4,505 | - | 4,505 |
| 2024-10-22 | 4,505 | 4,505 | 4,505 | 4,505 | 100 | 4,505 |
| 2024-10-21 | - | - | - | 4,530 | - | 4,530 |
| 2024-10-18 | - | - | - | 4,530 | - | 4,530 |
| 2024-10-17 | - | - | - | 4,530 | - | 4,530 |
| 2024-10-16 | 4,530 | 4,530 | 4,530 | 4,530 | 400 | 4,530 |
| 2024-10-15 | 4,460 | 4,530 | 4,460 | 4,530 | 300 | 4,530 |
| 2024-10-11 | - | - | - | 4,515 | - | 4,515 |
| 2024-10-10 | - | - | - | 4,515 | - | 4,515 |
| 2024-10-09 | 4,300 | 4,515 | 4,300 | 4,515 | 1,500 | 4,515 |
| 2024-10-08 | - | - | - | 4,430 | - | 4,430 |
| 2024-10-07 | 4,430 | 4,430 | 4,430 | 4,430 | 200 | 4,430 |
| 2024-10-04 | 4,420 | 4,420 | 4,420 | 4,420 | 100 | 4,420 |
| 2024-10-03 | 4,505 | 4,505 | 4,350 | 4,420 | 500 | 4,420 |
| 2024-10-02 | - | - | - | 4,505 | - | 4,505 |
| 2024-10-01 | 4,505 | 4,505 | 4,505 | 4,505 | 1,000 | 4,505 |
| 2024-09-30 | - | - | - | 4,505 | - | 4,505 |
| 2024-09-27 | - | - | - | 4,505 | - | 4,505 |
| 2024-09-26 | - | - | - | 4,505 | - | 4,505 |
| 2024-09-25 | - | - | - | 4,505 | - | 4,505 |
| 2024-09-24 | - | - | - | 4,505 | - | 4,505 |
| 2024-09-20 | - | - | - | 4,505 | - | 4,505 |
| 2024-09-19 | - | - | - | 4,505 | - | 4,505 |
| 2024-09-18 | - | - | - | 4,505 | - | 4,505 |
| 2024-09-17 | 4,505 | 4,505 | 4,505 | 4,505 | 100 | 4,505 |
| 2024-09-13 | - | - | - | 4,505 | - | 4,505 |
| 2024-09-12 | - | - | - | 4,505 | - | 4,505 |
| 2024-09-11 | 4,505 | 4,505 | 4,505 | 4,505 | 100 | 4,505 |
| 2024-09-10 | 4,505 | 4,510 | 4,500 | 4,500 | 700 | 4,500 |
| 2024-09-09 | 4,710 | 4,710 | 4,505 | 4,505 | 200 | 4,505 |
| 2024-09-06 | - | - | - | 4,640 | - | 4,640 |
| 2024-09-05 | - | - | - | 4,640 | - | 4,640 |
| 2024-09-04 | - | - | - | 4,640 | - | 4,640 |
| 2024-09-03 | - | - | - | 4,640 | - | 4,640 |
| 2024-09-02 | 4,640 | 4,640 | 4,640 | 4,640 | 100 | 4,640 |
| 2024-08-30 | 4,570 | 4,640 | 4,570 | 4,640 | 200 | 4,640 |
| 2024-08-29 | - | - | - | 4,500 | - | 4,500 |
| 2024-08-28 | 4,500 | 4,500 | 4,500 | 4,500 | 500 | 4,500 |
| 2024-08-27 | - | - | - | 4,500 | - | 4,500 |
| 2024-08-26 | 4,500 | 4,500 | 4,500 | 4,500 | 100 | 4,500 |
| 2024-08-23 | 4,430 | 4,500 | 4,430 | 4,500 | 1,200 | 4,500 |
| 2024-08-22 | - | - | - | 4,495 | - | 4,495 |
| 2024-08-21 | 4,495 | 4,495 | 4,495 | 4,495 | 100 | 4,495 |
| 2024-08-20 | 4,495 | 4,560 | 4,490 | 4,560 | 400 | 4,560 |
| 2024-08-19 | - | - | - | 4,475 | - | 4,475 |
| 2024-08-16 | - | - | - | 4,475 | - | 4,475 |
| 2024-08-15 | 4,475 | 4,475 | 4,475 | 4,475 | 600 | 4,475 |
| 2024-08-14 | 4,470 | 4,470 | 4,470 | 4,470 | 100 | 4,470 |
| 2024-08-13 | 4,400 | 4,470 | 4,400 | 4,470 | 300 | 4,470 |
| 2024-08-09 | 4,470 | 4,470 | 4,470 | 4,470 | 200 | 4,470 |
| 2024-08-08 | 4,500 | 4,500 | 4,400 | 4,400 | 200 | 4,400 |
| 2024-08-07 | 4,500 | 4,500 | 4,500 | 4,500 | 100 | 4,500 |
| 2024-08-06 | - | - | - | 4,500 | - | 4,500 |
| 2024-08-05 | 4,500 | 4,510 | 4,490 | 4,490 | 3,400 | 4,490 |
| 2024-08-02 | 4,620 | 4,620 | 4,620 | 4,620 | 100 | 4,620 |
| 2024-08-01 | 4,900 | 4,900 | 4,900 | 4,900 | 100 | 4,900 |
| 2024-07-31 | 4,900 | 4,900 | 4,900 | 4,900 | 200 | 4,900 |
| 2024-07-30 | - | - | - | 4,900 | - | 4,900 |
| 2024-07-29 | - | - | - | 4,900 | - | 4,900 |
| 2024-07-26 | - | - | - | 4,900 | - | 4,900 |
| 2024-07-25 | 4,900 | 4,900 | 4,900 | 4,900 | 2,500 | 4,900 |
| 2024-07-24 | 5,000 | 5,000 | 4,860 | 4,900 | 500 | 4,900 |
| 2024-07-23 | 4,990 | 5,000 | 4,990 | 5,000 | 500 | 5,000 |
| 2024-07-22 | 4,950 | 4,950 | 4,950 | 4,950 | 100 | 4,950 |
| 2024-07-19 | - | - | - | 4,820 | - | 4,820 |
| 2024-07-18 | - | - | - | 4,820 | - | 4,820 |
| 2024-07-17 | 4,820 | 4,820 | 4,820 | 4,820 | 300 | 4,820 |
| 2024-07-16 | 4,820 | 4,820 | 4,820 | 4,820 | 400 | 4,820 |
| 2024-07-12 | 4,820 | 4,820 | 4,820 | 4,820 | 200 | 4,820 |
| 2024-07-11 | 4,600 | 4,605 | 4,600 | 4,605 | 200 | 4,605 |
| 2024-07-10 | - | - | - | 4,600 | - | 4,600 |
| 2024-07-09 | 4,600 | 4,600 | 4,600 | 4,600 | 100 | 4,600 |
| 2024-07-08 | - | - | - | 4,530 | - | 4,530 |
| 2024-07-05 | 4,600 | 4,600 | 4,530 | 4,530 | 1,900 | 4,530 |
| 2024-07-04 | 4,530 | 4,530 | 4,530 | 4,530 | 100 | 4,530 |
| 2024-07-03 | - | - | - | 4,600 | - | 4,600 |
| 2024-07-02 | 4,600 | 4,600 | 4,600 | 4,600 | 600 | 4,600 |
| 2024-07-01 | 4,600 | 4,600 | 4,600 | 4,600 | 1,000 | 4,600 |
| 2024-06-28 | 4,500 | 4,600 | 4,500 | 4,600 | 1,300 | 4,600 |
| 2024-06-27 | 4,500 | 4,500 | 4,500 | 4,500 | 100 | 4,500 |
| 2024-06-26 | - | - | - | 4,520 | - | 4,520 |
| 2024-06-25 | 4,550 | 4,550 | 4,520 | 4,520 | 1,300 | 4,520 |
| 2024-06-24 | - | - | - | 4,520 | - | 4,520 |
| 2024-06-21 | - | - | - | 4,520 | - | 4,520 |
| 2024-06-20 | 4,530 | 4,530 | 4,520 | 4,520 | 900 | 4,520 |
| 2024-06-19 | - | - | - | 4,500 | - | 4,500 |
| 2024-06-18 | - | - | - | 4,500 | - | 4,500 |
| 2024-06-17 | - | - | - | 4,500 | - | 4,500 |
| 2024-06-14 | - | - | - | 4,500 | - | 4,500 |
| 2024-06-13 | 4,500 | 4,500 | 4,500 | 4,500 | 300 | 4,500 |
| 2024-06-12 | 4,530 | 4,530 | 4,530 | 4,530 | 2,800 | 4,530 |
| 2024-06-11 | 4,530 | 4,530 | 4,530 | 4,530 | 100 | 4,530 |
| 2024-06-10 | 4,530 | 4,530 | 4,530 | 4,530 | 300 | 4,530 |
| 2024-06-07 | 4,500 | 4,500 | 4,500 | 4,500 | 100 | 4,500 |
| 2024-06-06 | 4,505 | 4,505 | 4,500 | 4,500 | 200 | 4,500 |
| 2024-06-05 | 4,530 | 4,530 | 4,530 | 4,530 | 200 | 4,530 |
| 2024-06-04 | 4,500 | 4,530 | 4,500 | 4,530 | 500 | 4,530 |
| 2024-06-03 | - | - | - | 4,485 | - | 4,485 |
| 2024-05-31 | - | - | - | 4,485 | - | 4,485 |
| 2024-05-30 | 4,435 | 4,485 | 4,435 | 4,485 | 200 | 4,485 |
| 2024-05-29 | - | - | - | 4,425 | - | 4,425 |
| 2024-05-28 | 4,425 | 4,425 | 4,425 | 4,425 | 100 | 4,425 |
| 2024-05-27 | 4,420 | 4,420 | 4,420 | 4,420 | 200 | 4,420 |
| 2024-05-24 | - | - | - | 4,395 | - | 4,395 |
| 2024-05-23 | - | - | - | 4,395 | - | 4,395 |
| 2024-05-22 | 4,400 | 4,505 | 4,400 | 4,500 | 1,900 | 4,500 |
| 2024-05-21 | 4,395 | 4,395 | 4,395 | 4,395 | 200 | 4,395 |
| 2024-05-20 | 4,370 | 4,395 | 4,370 | 4,395 | 300 | 4,395 |
| 2024-05-17 | 4,390 | 4,390 | 4,390 | 4,390 | 100 | 4,390 |
| 2024-05-16 | 4,360 | 4,360 | 4,360 | 4,360 | 300 | 4,360 |
| 2024-05-15 | 4,350 | 4,380 | 4,350 | 4,355 | 1,600 | 4,355 |
| 2024-05-14 | 4,115 | 4,350 | 4,110 | 4,350 | 800 | 4,350 |
| 2024-05-13 | 4,185 | 4,185 | 4,185 | 4,185 | 600 | 4,185 |
| 2024-05-10 | 4,145 | 4,185 | 4,145 | 4,185 | 500 | 4,185 |
| 2024-05-09 | 4,010 | 4,100 | 4,010 | 4,100 | 300 | 4,100 |
| 2024-05-08 | 4,100 | 4,150 | 4,100 | 4,150 | 400 | 4,150 |
| 2024-05-07 | - | - | - | 3,980 | - | 3,980 |
| 2024-05-02 | - | - | - | 3,980 | - | 3,980 |
| 2024-05-01 | - | - | - | 3,980 | - | 3,980 |
| 2024-04-30 | 3,980 | 3,980 | 3,980 | 3,980 | 100 | 3,980 |
| 2024-04-26 | - | - | - | 3,970 | - | 3,970 |
| 2024-04-25 | - | - | - | 3,970 | - | 3,970 |
| 2024-04-24 | 3,970 | 3,970 | 3,970 | 3,970 | 100 | 3,970 |
| 2024-04-23 | - | - | - | 3,940 | - | 3,940 |
| 2024-04-22 | 3,940 | 3,940 | 3,940 | 3,940 | 200 | 3,940 |
| 2024-04-19 | - | - | - | 4,010 | - | 4,010 |
| 2024-04-18 | - | - | - | 4,010 | - | 4,010 |
| 2024-04-17 | 4,010 | 4,010 | 4,010 | 4,010 | 100 | 4,010 |
| 2024-04-16 | 4,050 | 4,050 | 4,050 | 4,050 | 500 | 4,050 |
| 2024-04-15 | 4,050 | 4,050 | 4,050 | 4,050 | 100 | 4,050 |
| 2024-04-12 | 4,020 | 4,020 | 4,005 | 4,005 | 500 | 4,005 |
| 2024-04-11 | - | - | - | 4,135 | - | 4,135 |
| 2024-04-10 | 4,135 | 4,135 | 4,135 | 4,135 | 100 | 4,135 |
| 2024-04-09 | - | - | - | 4,135 | - | 4,135 |
| 2024-04-08 | - | - | - | 4,135 | - | 4,135 |
| 2024-04-05 | - | - | - | 4,135 | - | 4,135 |
| 2024-04-04 | - | - | - | 4,135 | - | 4,135 |
| 2024-04-03 | 4,135 | 4,135 | 4,135 | 4,135 | 100 | 4,135 |
| 2024-04-02 | 4,215 | 4,215 | 4,215 | 4,215 | 100 | 4,215 |
| 2024-04-01 | 4,185 | 4,185 | 4,185 | 4,185 | 100 | 4,185 |
| 2024-03-29 | - | - | - | 4,180 | - | 4,180 |
| 2024-03-28 | - | - | - | 4,180 | - | 4,180 |
| 2024-03-27 | 4,180 | 4,180 | 4,180 | 4,180 | 100 | 4,180 |
| 2024-03-26 | 4,180 | 4,180 | 4,180 | 4,180 | 100 | 4,180 |
| 2024-03-25 | 4,180 | 4,180 | 4,150 | 4,150 | 300 | 4,150 |
| 2024-03-22 | 4,150 | 4,150 | 4,150 | 4,150 | 300 | 4,150 |
| 2024-03-21 | 4,065 | 4,065 | 4,065 | 4,065 | 200 | 4,065 |
| 2024-03-19 | - | - | - | 3,995 | - | 3,995 |
| 2024-03-18 | 3,995 | 3,995 | 3,995 | 3,995 | 100 | 3,995 |
| 2024-03-15 | - | - | - | 3,925 | - | 3,925 |
| 2024-03-14 | - | - | - | 3,925 | - | 3,925 |
| 2024-03-13 | - | - | - | 3,925 | - | 3,925 |
| 2024-03-12 | 3,925 | 3,925 | 3,925 | 3,925 | 100 | 3,925 |
| 2024-03-11 | 3,940 | 3,940 | 3,925 | 3,925 | 200 | 3,925 |
| 2024-03-08 | - | - | - | 4,070 | - | 4,070 |
| 2024-03-07 | - | - | - | 4,070 | - | 4,070 |
| 2024-03-06 | 4,070 | 4,070 | 4,070 | 4,070 | 100 | 4,070 |
| 2024-03-05 | 3,910 | 4,045 | 3,905 | 4,045 | 400 | 4,045 |
| 2024-03-04 | - | - | - | 4,185 | - | 4,185 |
| 2024-03-01 | 4,185 | 4,185 | 4,180 | 4,185 | 1,400 | 4,185 |
| 2024-02-29 | 4,055 | 4,185 | 4,055 | 4,185 | 900 | 4,185 |
| 2024-02-28 | 3,930 | 3,930 | 3,930 | 3,930 | 100 | 3,930 |
| 2024-02-27 | - | - | - | 3,865 | - | 3,865 |
| 2024-02-26 | - | - | - | 3,865 | - | 3,865 |
| 2024-02-22 | 3,855 | 3,865 | 3,855 | 3,865 | 200 | 3,865 |
| 2024-02-21 | 3,850 | 3,850 | 3,850 | 3,850 | 100 | 3,850 |
| 2024-02-20 | 3,985 | 3,985 | 3,985 | 3,985 | 200 | 3,985 |
| 2024-02-19 | 3,995 | 4,030 | 3,890 | 4,000 | 1,900 | 4,000 |
| 2024-02-16 | 3,760 | 3,760 | 3,760 | 3,760 | 100 | 3,760 |
| 2024-02-15 | - | - | - | 3,730 | - | 3,730 |
| 2024-02-14 | 3,730 | 3,730 | 3,730 | 3,730 | 100 | 3,730 |
| 2024-02-13 | 3,775 | 3,790 | 3,775 | 3,790 | 300 | 3,790 |
| 2024-02-09 | 3,715 | 3,970 | 3,715 | 3,790 | 1,300 | 3,790 |
| 2024-02-08 | 3,760 | 3,760 | 3,710 | 3,710 | 200 | 3,710 |
| 2024-02-07 | 3,730 | 3,760 | 3,730 | 3,760 | 400 | 3,760 |
| 2024-02-06 | 3,720 | 3,730 | 3,720 | 3,730 | 400 | 3,730 |
| 2024-02-05 | 3,690 | 3,690 | 3,690 | 3,690 | 100 | 3,690 |
| 2024-02-02 | 3,715 | 3,720 | 3,715 | 3,720 | 300 | 3,720 |
| 2024-02-01 | 3,710 | 3,715 | 3,710 | 3,715 | 200 | 3,715 |
| 2024-01-31 | 3,680 | 3,680 | 3,680 | 3,680 | 100 | 3,680 |
| 2024-01-30 | 3,715 | 3,720 | 3,670 | 3,670 | 400 | 3,670 |
| 2024-01-29 | - | - | - | 3,705 | - | 3,705 |
| 2024-01-26 | 3,700 | 3,705 | 3,700 | 3,705 | 300 | 3,705 |
| 2024-01-25 | 3,700 | 3,700 | 3,700 | 3,700 | 400 | 3,700 |
| 2024-01-24 | 3,700 | 3,700 | 3,700 | 3,700 | 100 | 3,700 |
| 2024-01-23 | 3,685 | 3,685 | 3,685 | 3,685 | 200 | 3,685 |
| 2024-01-22 | 3,650 | 3,650 | 3,650 | 3,650 | 200 | 3,650 |
| 2024-01-19 | 3,630 | 3,640 | 3,630 | 3,640 | 200 | 3,640 |
| 2024-01-18 | - | - | - | 3,670 | - | 3,670 |
| 2024-01-17 | - | - | - | 3,670 | - | 3,670 |
| 2024-01-16 | 3,650 | 3,670 | 3,650 | 3,670 | 300 | 3,670 |
| 2024-01-15 | 3,700 | 3,700 | 3,630 | 3,630 | 1,000 | 3,630 |
| 2024-01-12 | 3,700 | 3,700 | 3,700 | 3,700 | 100 | 3,700 |
| 2024-01-11 | - | - | - | 3,700 | - | 3,700 |
| 2024-01-10 | 3,700 | 3,700 | 3,700 | 3,700 | 100 | 3,700 |
| 2024-01-09 | - | - | - | 3,740 | - | 3,740 |
| 2024-01-05 | 3,635 | 3,740 | 3,635 | 3,740 | 1,000 | 3,740 |
| 2024-01-04 | 3,650 | 3,650 | 3,650 | 3,650 | 100 | 3,650 |
分割・併合履歴 ： [2017-09-27]1株→0.1株