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 |
---|---|---|---|---|---|---|
2025-02-13 | 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