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 |
|---|---|---|---|---|---|---|
| 2025-10-23 | 6,000 | 6,000 | 6,000 | 6,000 | 100 | 6,000 |
| 2025-10-22 | - | - | - | 6,000 | - | 6,000 |
| 2025-10-21 | - | - | - | 6,000 | - | 6,000 |
| 2025-10-20 | - | - | - | 6,000 | - | 6,000 |
| 2025-10-17 | - | - | - | 6,000 | - | 6,000 |
| 2025-10-16 | 6,000 | 6,000 | 6,000 | 6,000 | 100 | 6,000 |
| 2025-10-15 | 5,860 | 5,860 | 5,760 | 5,760 | 300 | 5,760 |
| 2025-10-14 | 5,960 | 5,960 | 5,960 | 5,960 | 100 | 5,960 |
| 2025-10-10 | - | - | - | 5,960 | - | 5,960 |
| 2025-10-09 | 5,960 | 5,960 | 5,960 | 5,960 | 100 | 5,960 |
| 2025-10-08 | - | - | - | 6,060 | - | 6,060 |
| 2025-10-07 | - | - | - | 6,060 | - | 6,060 |
| 2025-10-06 | 6,060 | 6,060 | 6,060 | 6,060 | 100 | 6,060 |
| 2025-10-03 | - | - | - | 6,080 | - | 6,080 |
| 2025-10-02 | 6,260 | 6,380 | 6,080 | 6,080 | 500 | 6,080 |
| 2025-10-01 | - | - | - | 6,260 | - | 6,260 |
| 2025-09-30 | 6,060 | 6,260 | 6,060 | 6,260 | 300 | 6,260 |
| 2025-09-29 | - | - | - | 6,060 | - | 6,060 |
| 2025-09-26 | 6,100 | 6,100 | 6,060 | 6,060 | 700 | 6,060 |
| 2025-09-25 | 6,100 | 6,100 | 6,100 | 6,100 | 100 | 6,100 |
| 2025-09-24 | - | - | - | 6,090 | - | 6,090 |
| 2025-09-22 | 6,090 | 6,090 | 6,090 | 6,090 | 100 | 6,090 |
| 2025-09-19 | - | - | - | 6,090 | - | 6,090 |
| 2025-09-18 | 6,090 | 6,090 | 6,090 | 6,090 | 100 | 6,090 |
| 2025-09-17 | 6,130 | 6,130 | 6,090 | 6,090 | 200 | 6,090 |
| 2025-09-16 | 6,170 | 6,170 | 6,130 | 6,130 | 300 | 6,130 |
| 2025-09-12 | 6,230 | 6,330 | 6,170 | 6,170 | 500 | 6,170 |
| 2025-09-11 | - | - | - | 6,230 | - | 6,230 |
| 2025-09-10 | - | - | - | 6,230 | - | 6,230 |
| 2025-09-09 | 6,230 | 6,230 | 6,230 | 6,230 | 100 | 6,230 |
| 2025-09-08 | - | - | - | 6,130 | - | 6,130 |
| 2025-09-05 | 6,130 | 6,130 | 6,130 | 6,130 | 200 | 6,130 |
| 2025-09-04 | 6,100 | 6,100 | 6,100 | 6,100 | 100 | 6,100 |
| 2025-09-03 | 6,030 | 6,030 | 6,030 | 6,030 | 200 | 6,030 |
| 2025-09-02 | 6,230 | 6,230 | 6,230 | 6,230 | 100 | 6,230 |
| 2025-09-01 | 6,740 | 6,740 | 6,130 | 6,130 | 2,900 | 6,130 |
| 2025-08-29 | 6,740 | 6,740 | 6,740 | 6,740 | 200 | 6,740 |
| 2025-08-28 | 6,540 | 6,540 | 6,540 | 6,540 | 200 | 6,540 |
| 2025-08-27 | - | - | - | 6,940 | - | 6,940 |
| 2025-08-26 | 6,940 | 6,940 | 6,940 | 6,940 | 100 | 6,940 |
| 2025-08-25 | 6,940 | 6,940 | 6,940 | 6,940 | 900 | 6,940 |
| 2025-08-22 | 6,870 | 6,940 | 6,870 | 6,940 | 300 | 6,940 |
| 2025-08-21 | 6,400 | 6,420 | 6,400 | 6,420 | 200 | 6,420 |
| 2025-08-20 | - | - | - | 6,800 | - | 6,800 |
| 2025-08-19 | 6,700 | 6,800 | 6,700 | 6,800 | 200 | 6,800 |
| 2025-08-18 | 6,770 | 6,770 | 6,770 | 6,770 | 100 | 6,770 |
| 2025-08-15 | - | - | - | 6,770 | - | 6,770 |
| 2025-08-14 | - | - | - | 6,770 | - | 6,770 |
| 2025-08-13 | 7,000 | 7,000 | 6,510 | 6,770 | 500 | 6,770 |
| 2025-08-12 | - | - | - | 6,420 | - | 6,420 |
| 2025-08-08 | - | - | - | 6,420 | - | 6,420 |
| 2025-08-07 | 6,420 | 6,420 | 6,420 | 6,420 | 500 | 6,420 |
| 2025-08-06 | - | - | - | 6,420 | - | 6,420 |
| 2025-08-05 | - | - | - | 6,420 | - | 6,420 |
| 2025-08-04 | - | - | - | 6,420 | - | 6,420 |
| 2025-08-01 | 6,420 | 6,420 | 6,420 | 6,420 | 100 | 6,420 |
| 2025-07-31 | 6,420 | 6,420 | 6,420 | 6,420 | 100 | 6,420 |
| 2025-07-30 | 6,420 | 6,420 | 6,420 | 6,420 | 100 | 6,420 |
| 2025-07-29 | 6,420 | 6,420 | 6,420 | 6,420 | 300 | 6,420 |
| 2025-07-28 | 6,420 | 6,420 | 6,420 | 6,420 | 1,900 | 6,420 |
| 2025-07-25 | 6,220 | 6,420 | 6,220 | 6,420 | 2,600 | 6,420 |
| 2025-07-24 | - | - | - | 6,230 | - | 6,230 |
| 2025-07-23 | - | - | - | 6,230 | - | 6,230 |
| 2025-07-22 | 6,220 | 6,230 | 6,220 | 6,230 | 300 | 6,230 |
| 2025-07-18 | - | - | - | 6,230 | - | 6,230 |
| 2025-07-17 | - | - | - | 6,230 | - | 6,230 |
| 2025-07-16 | - | - | - | 6,230 | - | 6,230 |
| 2025-07-15 | 6,290 | 6,290 | 6,230 | 6,230 | 500 | 6,230 |
| 2025-07-14 | 6,400 | 6,400 | 6,340 | 6,340 | 300 | 6,340 |
| 2025-07-11 | 5,600 | 5,600 | 5,600 | 5,600 | 200 | 5,600 |
| 2025-07-10 | 5,640 | 5,640 | 5,640 | 5,640 | 100 | 5,640 |
| 2025-07-09 | 5,600 | 5,600 | 5,600 | 5,600 | 200 | 5,600 |
| 2025-07-08 | 5,520 | 5,520 | 5,520 | 5,520 | 200 | 5,520 |
| 2025-07-07 | - | - | - | 5,490 | - | 5,490 |
| 2025-07-04 | 5,500 | 5,500 | 5,490 | 5,490 | 300 | 5,490 |
| 2025-07-03 | 5,480 | 5,490 | 5,480 | 5,490 | 1,000 | 5,490 |
| 2025-07-02 | - | - | - | 5,370 | - | 5,370 |
| 2025-07-01 | 5,380 | 5,380 | 5,370 | 5,370 | 200 | 5,370 |
| 2025-06-30 | 5,250 | 5,250 | 5,220 | 5,220 | 300 | 5,220 |
| 2025-06-27 | 5,200 | 5,250 | 5,200 | 5,250 | 400 | 5,250 |
| 2025-06-26 | 5,200 | 5,200 | 5,200 | 5,200 | 100 | 5,200 |
| 2025-06-25 | 5,250 | 5,260 | 5,250 | 5,250 | 600 | 5,250 |
| 2025-06-24 | 5,200 | 5,250 | 5,200 | 5,250 | 600 | 5,250 |
| 2025-06-23 | 5,200 | 5,200 | 5,200 | 5,200 | 100 | 5,200 |
| 2025-06-20 | 5,200 | 5,200 | 5,200 | 5,200 | 100 | 5,200 |
| 2025-06-19 | 5,130 | 5,130 | 5,090 | 5,090 | 800 | 5,090 |
| 2025-06-18 | 5,160 | 5,160 | 5,130 | 5,130 | 300 | 5,130 |
| 2025-06-17 | 5,120 | 5,120 | 5,120 | 5,120 | 100 | 5,120 |
| 2025-06-16 | - | - | - | 5,070 | - | 5,070 |
| 2025-06-13 | - | - | - | 5,070 | - | 5,070 |
| 2025-06-12 | 5,070 | 5,070 | 5,070 | 5,070 | 100 | 5,070 |
| 2025-06-11 | - | - | - | 5,070 | - | 5,070 |
| 2025-06-10 | - | - | - | 5,070 | - | 5,070 |
| 2025-06-09 | - | - | - | 5,070 | - | 5,070 |
| 2025-06-06 | - | - | - | 5,070 | - | 5,070 |
| 2025-06-05 | - | - | - | 5,070 | - | 5,070 |
| 2025-06-04 | - | - | - | 5,070 | - | 5,070 |
| 2025-06-03 | - | - | - | 5,070 | - | 5,070 |
| 2025-06-02 | 5,070 | 5,070 | 5,070 | 5,070 | 100 | 5,070 |
| 2025-05-30 | 5,070 | 5,070 | 5,070 | 5,070 | 400 | 5,070 |
| 2025-05-29 | - | - | - | 5,060 | - | 5,060 |
| 2025-05-28 | - | - | - | 5,060 | - | 5,060 |
| 2025-05-27 | 5,060 | 5,060 | 5,060 | 5,060 | 300 | 5,060 |
| 2025-05-26 | - | - | - | 5,050 | - | 5,050 |
| 2025-05-23 | 4,830 | 5,050 | 4,830 | 5,050 | 900 | 5,050 |
| 2025-05-22 | - | - | - | 5,200 | - | 5,200 |
| 2025-05-21 | 5,200 | 5,200 | 5,200 | 5,200 | 300 | 5,200 |
| 2025-05-20 | - | - | - | 5,150 | - | 5,150 |
| 2025-05-19 | - | - | - | 5,150 | - | 5,150 |
| 2025-05-16 | 5,140 | 5,150 | 5,140 | 5,150 | 300 | 5,150 |
| 2025-05-15 | - | - | - | 5,120 | - | 5,120 |
| 2025-05-14 | 5,150 | 5,150 | 5,110 | 5,120 | 400 | 5,120 |
| 2025-05-13 | 4,995 | 5,100 | 4,900 | 5,100 | 1,700 | 5,100 |
| 2025-05-12 | - | - | - | 5,250 | - | 5,250 |
| 2025-05-09 | - | - | - | 5,250 | - | 5,250 |
| 2025-05-08 | - | - | - | 5,250 | - | 5,250 |
| 2025-05-07 | 5,050 | 5,250 | 5,050 | 5,250 | 1,000 | 5,250 |
| 2025-05-02 | - | - | - | 4,695 | - | 4,695 |
| 2025-05-01 | - | - | - | 4,695 | - | 4,695 |
| 2025-04-30 | 4,695 | 4,695 | 4,695 | 4,695 | 200 | 4,695 |
| 2025-04-28 | 4,700 | 4,700 | 4,695 | 4,695 | 200 | 4,695 |
| 2025-04-25 | 4,615 | 4,630 | 4,615 | 4,630 | 1,200 | 4,630 |
| 2025-04-24 | 4,685 | 4,685 | 4,615 | 4,685 | 1,500 | 4,685 |
| 2025-04-23 | - | - | - | 4,825 | - | 4,825 |
| 2025-04-22 | - | - | - | 4,825 | - | 4,825 |
| 2025-04-21 | - | - | - | 4,825 | - | 4,825 |
| 2025-04-18 | - | - | - | 4,825 | - | 4,825 |
| 2025-04-17 | - | - | - | 4,825 | - | 4,825 |
| 2025-04-16 | - | - | - | 4,825 | - | 4,825 |
| 2025-04-15 | - | - | - | 4,825 | - | 4,825 |
| 2025-04-14 | - | - | - | 4,825 | - | 4,825 |
| 2025-04-11 | - | - | - | 4,825 | - | 4,825 |
| 2025-04-10 | - | - | - | 4,825 | - | 4,825 |
| 2025-04-09 | - | - | - | 4,825 | - | 4,825 |
| 2025-04-08 | - | - | - | 4,825 | - | 4,825 |
| 2025-04-07 | - | - | - | 4,825 | - | 4,825 |
| 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