1892 徳倉建設(株) 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | - | - | - | 4,825 | - | 4,825 |
| 2025-04-03 | - | - | - | 4,825 | - | 4,825 |
| 2025-04-02 | - | - | - | 4,825 | - | 4,825 |
| 2025-04-01 | - | - | - | 4,825 | - | 4,825 |
| 2025-03-31 | 4,825 | 4,825 | 4,825 | 4,825 | 100 | 4,825 |
| 2025-03-28 | - | - | - | 4,975 | - | 4,975 |
| 2025-03-27 | 4,970 | 4,975 | 4,970 | 4,975 | 300 | 4,975 |
| 2025-03-26 | 4,910 | 4,935 | 4,910 | 4,935 | 200 | 4,935 |
| 2025-03-25 | 4,860 | 4,910 | 4,860 | 4,910 | 200 | 4,910 |
| 2025-03-24 | - | - | - | 4,860 | - | 4,860 |
| 2025-03-21 | 4,860 | 4,860 | 4,860 | 4,860 | 100 | 4,860 |
| 2025-03-19 | - | - | - | 4,860 | - | 4,860 |
| 2025-03-18 | 4,860 | 4,860 | 4,860 | 4,860 | 100 | 4,860 |
| 2025-03-17 | 4,860 | 4,860 | 4,860 | 4,860 | 1,100 | 4,860 |
| 2025-03-14 | - | - | - | 4,860 | - | 4,860 |
| 2025-03-13 | - | - | - | 4,860 | - | 4,860 |
| 2025-03-12 | - | - | - | 4,860 | - | 4,860 |
| 2025-03-11 | 4,860 | 4,860 | 4,800 | 4,860 | 2,000 | 4,860 |
| 2025-03-10 | - | - | - | 4,760 | - | 4,760 |
| 2025-03-07 | - | - | - | 4,760 | - | 4,760 |
| 2025-03-06 | - | - | - | 4,760 | - | 4,760 |
| 2025-03-05 | 4,760 | 4,760 | 4,760 | 4,760 | 100 | 4,760 |
| 2025-03-04 | - | - | - | 4,800 | - | 4,800 |
| 2025-03-03 | 4,800 | 4,800 | 4,800 | 4,800 | 200 | 4,800 |
| 2025-02-28 | 4,800 | 4,800 | 4,800 | 4,800 | 100 | 4,800 |
| 2025-02-27 | 4,800 | 4,860 | 4,800 | 4,860 | 1,400 | 4,860 |
| 2025-02-26 | 4,740 | 4,740 | 4,740 | 4,740 | 100 | 4,740 |
| 2025-02-25 | 4,810 | 4,810 | 4,800 | 4,800 | 800 | 4,800 |
| 2025-02-21 | 4,810 | 4,810 | 4,810 | 4,810 | 100 | 4,810 |
| 2025-02-20 | - | - | - | 4,800 | - | 4,800 |
| 2025-02-19 | - | - | - | 4,800 | - | 4,800 |
| 2025-02-18 | - | - | - | 4,800 | - | 4,800 |
| 2025-02-17 | 4,800 | 4,800 | 4,800 | 4,800 | 100 | 4,800 |
| 2025-02-14 | 4,715 | 4,715 | 4,715 | 4,715 | 100 | 4,715 |
| 2025-02-13 | 4,850 | 4,850 | 4,715 | 4,715 | 300 | 4,715 |
| 2025-02-12 | 5,000 | 5,000 | 4,850 | 4,850 | 600 | 4,850 |
| 2025-02-10 | 4,910 | 5,000 | 4,910 | 5,000 | 300 | 5,000 |
| 2025-02-07 | - | - | - | 4,850 | - | 4,850 |
| 2025-02-06 | - | - | - | 4,850 | - | 4,850 |
| 2025-02-05 | 4,850 | 4,850 | 4,850 | 4,850 | 100 | 4,850 |
| 2025-02-04 | - | - | - | 5,070 | - | 5,070 |
| 2025-02-03 | 5,070 | 5,070 | 5,070 | 5,070 | 300 | 5,070 |
| 2025-01-31 | 5,000 | 5,070 | 5,000 | 5,070 | 400 | 5,070 |
| 2025-01-30 | 5,100 | 5,100 | 4,830 | 4,850 | 1,200 | 4,850 |
| 2025-01-29 | 4,815 | 4,820 | 4,815 | 4,820 | 500 | 4,820 |
| 2025-01-28 | - | - | - | 4,815 | - | 4,815 |
| 2025-01-27 | 4,810 | 4,815 | 4,810 | 4,815 | 600 | 4,815 |
| 2025-01-24 | - | - | - | 4,810 | - | 4,810 |
| 2025-01-23 | - | - | - | 4,810 | - | 4,810 |
| 2025-01-22 | 4,810 | 4,810 | 4,810 | 4,810 | 100 | 4,810 |
| 2025-01-21 | 4,850 | 4,850 | 4,850 | 4,850 | 100 | 4,850 |
| 2025-01-20 | 4,750 | 4,795 | 4,750 | 4,795 | 300 | 4,795 |
| 2025-01-17 | - | - | - | 4,745 | - | 4,745 |
| 2025-01-16 | - | - | - | 4,745 | - | 4,745 |
| 2025-01-15 | - | - | - | 4,745 | - | 4,745 |
| 2025-01-14 | - | - | - | 4,745 | - | 4,745 |
| 2025-01-10 | 4,705 | 4,745 | 4,705 | 4,745 | 200 | 4,745 |
| 2025-01-09 | - | - | - | 4,975 | - | 4,975 |
| 2025-01-08 | - | - | - | 4,975 | - | 4,975 |
| 2025-01-07 | 4,980 | 4,980 | 4,975 | 4,975 | 300 | 4,975 |
| 2025-01-06 | 4,770 | 4,770 | 4,770 | 4,770 | 200 | 4,770 |
分割・併合履歴 ： [2017-09-27]1株→0.1株