1892 徳倉建設(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-06-24---3,270-3,270
2022-06-23---3,270-3,270
2022-06-223,2703,2703,2703,2702003,270
2022-06-21---3,190-3,190
2022-06-203,1903,1903,1903,1901003,190
2022-06-17---3,250-3,250
2022-06-163,2503,2503,2503,2503003,250
2022-06-153,2503,2503,2503,2505003,250
2022-06-14---3,250-3,250
2022-06-13---3,250-3,250
2022-06-10---3,250-3,250
2022-06-09---3,250-3,250
2022-06-083,2503,2503,2503,2502003,250
2022-06-073,2003,2003,2003,2001003,200
2022-06-063,2003,2003,2003,2002003,200
2022-06-03---3,200-3,200
2022-06-023,2003,2003,2003,2002003,200
2022-06-013,1753,2003,1753,2002003,200
2022-05-31---3,170-3,170
2022-05-303,2253,2253,1703,1705003,170
2022-05-27---3,225-3,225
2022-05-263,2253,2253,2253,2251003,225
2022-05-253,3003,3003,3003,3004003,300
2022-05-243,3003,3003,3003,3002003,300
2022-05-23---3,160-3,160
2022-05-20---3,160-3,160
2022-05-193,1603,1603,1603,1604003,160
2022-05-183,1603,1603,1603,1602003,160
2022-05-173,1603,1603,1603,1601003,160
2022-05-163,1603,1603,1603,1601003,160
2022-05-13---3,160-3,160
2022-05-12---3,160-3,160
2022-05-113,1603,1603,1603,1601003,160
2022-05-10---3,160-3,160
2022-05-09---3,160-3,160
2022-05-063,1603,1603,1603,1601003,160
2022-05-02---3,160-3,160
2022-04-283,1603,1603,1603,1601003,160
2022-04-27---3,160-3,160
2022-04-26---3,160-3,160
2022-04-253,1603,1603,1603,1605003,160
2022-04-22---3,160-3,160
2022-04-21---3,160-3,160
2022-04-203,2903,2903,1553,1604003,160
2022-04-19---3,155-3,155
2022-04-18---3,155-3,155
2022-04-153,1553,1553,1553,1551003,155
2022-04-143,1203,1503,1203,1502003,150
2022-04-133,1503,1503,1503,1503003,150
2022-04-123,1503,1503,1503,1503003,150
2022-04-113,2003,2003,1503,1504003,150
2022-04-08---3,270-3,270
2022-04-07---3,270-3,270
2022-04-06---3,270-3,270
2022-04-05---3,270-3,270
2022-04-04---3,270-3,270
2022-04-01---3,270-3,270
2022-03-313,2703,2703,2703,2703003,270
2022-03-303,2703,2703,2703,2701003,270
2022-03-293,3503,3503,3503,3507003,350
2022-03-283,3503,3503,3503,3501003,350
2022-03-25---3,175-3,175
2022-03-24---3,175-3,175
2022-03-23---3,175-3,175
2022-03-223,1753,1753,1753,1752003,175
2022-03-183,1703,1703,1703,1703003,170
2022-03-173,1653,1653,1653,1652003,165
2022-03-16---3,130-3,130
2022-03-153,1003,1003,1003,1001003,100
2022-03-14---3,090-3,090
2022-03-11---3,090-3,090
2022-03-10---3,090-3,090
2022-03-093,0903,0903,0903,0902003,090
2022-03-08---3,090-3,090
2022-03-073,0903,0903,0903,0901003,090
2022-03-043,0853,0853,0853,0851003,085
2022-03-03---3,085-3,085
2022-03-02---3,085-3,085
2022-03-01---3,085-3,085
2022-02-283,0853,0853,0853,0851003,085
2022-02-25---3,055-3,055
2022-02-243,1703,1703,0553,0559003,055
2022-02-22---3,150-3,150
2022-02-213,2703,2703,1503,1507003,150
2022-02-183,2853,2853,2853,2852003,285
2022-02-17---3,290-3,290
2022-02-163,4053,4053,1903,2901,8003,290
2022-02-153,4053,4053,4053,4055003,405
2022-02-143,4303,4303,4053,4054003,405
2022-02-103,4303,4303,4303,4302003,430
2022-02-09---3,450-3,450
2022-02-083,4353,4503,4353,4505003,450
2022-02-07---3,430-3,430
2022-02-043,4303,4303,4303,4301003,430
2022-02-03---3,545-3,545
2022-02-02---3,545-3,545
2022-02-01---3,545-3,545
2022-01-313,5353,5453,5303,5459003,545
2022-01-28---3,530-3,530
2022-01-273,5503,5503,5303,5301,1003,530
2022-01-263,5453,5453,5453,5452003,545
2022-01-253,5353,5403,5353,5402003,540
2022-01-24---3,535-3,535
2022-01-21---3,535-3,535
2022-01-203,6003,6003,5353,5357003,535
2022-01-193,6053,6103,6003,6008003,600
2022-01-18---3,570-3,570
2022-01-17---3,570-3,570
2022-01-14---3,570-3,570
2022-01-13---3,570-3,570
2022-01-123,5703,5703,5703,5701003,570
2022-01-113,5703,5703,5703,5701003,570
2022-01-07---3,610-3,610
2022-01-06---3,610-3,610
2022-01-05---3,610-3,610
2022-01-04---3,610-3,610

分割・併合履歴 : [2017-09-27]1株→0.1株