1. HOME >
  2. 株価時系列 >
  3. 1892

1892 徳倉建設(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-01---3,630-3,630
2023-11-303,6303,6303,6303,6301003,630
2023-11-29---3,605-3,605
2023-11-28---3,605-3,605
2023-11-273,6053,6053,6053,6053003,605
2023-11-243,6053,6053,6053,6051003,605
2023-11-22---3,610-3,610
2023-11-213,6053,6103,6053,6102003,610
2023-11-20---3,605-3,605
2023-11-17---3,605-3,605
2023-11-16---3,605-3,605
2023-11-153,6003,6053,6003,6053003,605
2023-11-14---3,600-3,600
2023-11-133,6003,6003,6003,6007003,600
2023-11-103,6003,6003,6003,6005003,600
2023-11-093,6003,6003,6003,6002003,600
2023-11-08---3,590-3,590
2023-11-07---3,590-3,590
2023-11-063,5903,5903,5903,5908003,590
2023-11-02---3,610-3,610
2023-11-01---3,610-3,610
2023-10-313,6103,6103,6103,6102003,610
2023-10-30---3,610-3,610
2023-10-27---3,610-3,610
2023-10-26---3,610-3,610
2023-10-253,6303,6303,6103,6106003,610
2023-10-243,6353,6353,6303,6302003,630
2023-10-23---3,600-3,600
2023-10-20---3,600-3,600
2023-10-19---3,600-3,600
2023-10-18---3,600-3,600
2023-10-17---3,600-3,600
2023-10-163,5803,6003,5803,6003003,600
2023-10-133,5803,5803,5803,5801003,580
2023-10-123,5203,5203,5203,5201003,520
2023-10-11---3,590-3,590
2023-10-10---3,590-3,590
2023-10-06---3,590-3,590
2023-10-053,5903,5903,5903,5903003,590
2023-10-043,6103,6103,5903,5904,2003,590
2023-10-033,6603,6603,6603,6601003,660
2023-10-02---3,780-3,780
2023-09-293,7803,7803,7803,7801003,780
2023-09-28---3,780-3,780
2023-09-273,7803,7803,7803,7804003,780
2023-09-263,7503,7503,7503,7501003,750
2023-09-253,7603,7603,7503,7504003,750
2023-09-22---3,775-3,775
2023-09-21---3,775-3,775
2023-09-20---3,775-3,775
2023-09-19---3,775-3,775
2023-09-153,7603,7753,7603,7755003,775
2023-09-143,7603,7603,7603,7601003,760
2023-09-133,7003,7003,7003,7006003,700
2023-09-12---3,700-3,700
2023-09-113,6803,7003,6803,7006003,700
2023-09-083,7753,7803,7753,7802003,780
2023-09-073,7803,7903,7803,7906003,790
2023-09-063,6253,6253,6003,6006003,600
2023-09-05---3,765-3,765
2023-09-04---3,765-3,765
2023-09-01---3,765-3,765
2023-08-313,7653,7653,7653,7653,3003,765
2023-08-303,7653,7653,7653,7651003,765
2023-08-293,7403,7403,7403,7405003,740
2023-08-283,7153,7153,7153,7158003,715
2023-08-253,6453,6503,6453,6507003,650
2023-08-243,6003,6453,6003,6452003,645
2023-08-233,6003,6003,6003,6006003,600
2023-08-22---3,540-3,540
2023-08-213,5403,5403,5403,5401003,540
2023-08-183,6003,6003,6003,6001003,600
2023-08-173,6003,6003,6003,6001003,600
2023-08-16---3,610-3,610
2023-08-153,6103,6103,6103,6103003,610
2023-08-14---3,610-3,610
2023-08-103,6003,7403,6003,6107003,610
2023-08-093,6053,6703,6003,6005003,600
2023-08-08---3,600-3,600
2023-08-07---3,600-3,600
2023-08-04---3,600-3,600
2023-08-033,6003,6003,6003,6003003,600
2023-08-023,6003,6053,6003,6056003,605
2023-08-01---3,745-3,745
2023-07-313,7503,7503,7453,7452,2003,745
2023-07-283,6903,7603,6903,7451,5003,745
2023-07-273,6103,6703,6103,6708003,670
2023-07-263,5803,6103,5753,6101,0003,610
2023-07-253,5253,5703,5253,5703,7003,570
2023-07-243,4403,5253,4403,5255003,525
2023-07-213,4303,4503,4203,4501,3003,450
2023-07-203,3553,5203,3553,5201,0003,520
2023-07-19---3,305-3,305
2023-07-183,3353,3353,3053,3057003,305
2023-07-143,3353,3453,3353,3452003,345
2023-07-133,3153,3403,3153,3402003,340
2023-07-123,3303,3303,3253,3252003,325
2023-07-113,3003,3003,2953,2955003,295
2023-07-10---3,275-3,275
2023-07-073,2803,3003,2753,2751,8003,275
2023-07-063,2903,3003,2703,2701,2003,270
2023-07-053,2903,2903,2903,2902003,290
2023-07-043,2403,2953,2403,2901,6003,290
2023-07-033,3153,3153,2303,2403,2003,240
2023-06-303,2053,3203,2053,3201,1003,320
2023-06-293,2053,2053,1953,2057003,205
2023-06-283,1703,2103,1703,1801,1003,180
2023-06-273,1803,1803,1703,1701,1003,170
2023-06-263,1803,1803,1703,1808003,180
2023-06-233,2203,2203,1853,1851,2003,185
2023-06-223,2203,2203,2203,2203003,220
2023-06-213,1703,2703,1703,2707003,270
2023-06-203,1703,1703,1703,1705003,170
2023-06-193,1703,1753,1703,1701,8003,170
2023-06-163,1853,1853,1853,1852003,185
2023-06-153,2103,2103,2003,2002,2003,200
2023-06-143,2103,2103,2103,2101,1003,210
2023-06-133,2303,2303,2103,2107003,210
2023-06-123,2353,2353,2253,2257003,225
2023-06-093,2303,2303,2253,2257003,225
2023-06-083,2303,2353,2303,2306003,230
2023-06-073,2303,2353,2303,2306003,230
2023-06-063,2353,2353,2303,2351,0003,235
2023-06-053,2503,2503,2353,2353003,235
2023-06-023,2503,2503,2503,2503003,250
2023-06-013,2653,2653,2503,2505003,250
2023-05-313,2553,2603,2553,2608003,260
2023-05-303,2503,2553,2503,2554003,255
2023-05-29---3,280-3,280
2023-05-263,2853,2853,2803,2803003,280
2023-05-253,2803,2803,2803,2806003,280
2023-05-243,2753,2803,2753,2802003,280
2023-05-233,2803,2803,2803,2803003,280
2023-05-223,2803,2803,2803,2801003,280
2023-05-193,2953,2953,2603,2604003,260
2023-05-183,2953,2953,2953,2951003,295
2023-05-173,2953,2953,2953,2951003,295
2023-05-16---3,295-3,295
2023-05-153,3103,3103,2953,2959003,295
2023-05-123,2653,3203,2653,3206003,320
2023-05-113,2653,2653,2653,2651003,265
2023-05-103,2653,2653,2603,2653003,265
2023-05-093,2603,2603,2553,2555003,255
2023-05-083,2603,2603,2603,2601003,260
2023-05-023,2603,2603,2603,2602003,260
2023-05-013,2603,2603,2603,2603003,260
2023-04-283,2903,2903,2603,2602003,260
2023-04-27---3,300-3,300
2023-04-26---3,300-3,300
2023-04-253,3003,3003,3003,3003003,300
2023-04-243,2703,3003,2703,3002003,300
2023-04-213,2753,2753,2703,2702003,270
2023-04-20---3,300-3,300
2023-04-193,3003,3003,3003,3001003,300
2023-04-183,2553,3003,2553,3003003,300
2023-04-173,3503,3503,2553,2555003,255
2023-04-143,3503,3503,3503,3501003,350
2023-04-13---3,320-3,320
2023-04-123,2503,3203,2503,3202003,320
2023-04-113,2503,2553,2503,2505003,250
2023-04-103,2403,2503,2403,2503003,250
2023-04-073,2403,2403,2403,2403003,240
2023-04-063,2403,2403,2403,2401003,240
2023-04-053,2403,2403,2403,2401003,240
2023-04-043,2203,2203,2203,2201003,220
2023-04-033,1953,4053,1953,4052003,405
2023-03-313,1953,1953,1953,1958003,195
2023-03-303,1803,1953,1103,1953003,195
2023-03-293,4003,4003,4003,4002003,400
2023-03-283,4203,4203,4203,4201003,420
2023-03-273,5153,5153,4603,4607003,460
2023-03-243,3103,5203,3103,5201,1003,520
2023-03-233,3003,3003,3003,3002003,300
2023-03-223,3303,3303,3003,3006003,300
2023-03-203,3603,3603,3253,3252003,325
2023-03-173,3603,3603,3603,3601003,360
2023-03-163,3603,3603,3603,3601003,360
2023-03-153,3553,3603,3553,3601,0003,360
2023-03-143,4303,4303,3253,3557003,355
2023-03-133,4303,4303,4303,4302003,430
2023-03-103,5953,6403,5953,6408003,640
2023-03-093,3753,3903,3753,3903003,390
2023-03-083,3653,4703,3653,4709003,470
2023-03-073,4203,5553,4203,5556003,555
2023-03-06---3,420-3,420
2023-03-033,3103,4203,3103,4202003,420
2023-03-023,3103,3103,3103,3101003,310
2023-03-013,3103,3103,3103,3101003,310
2023-02-283,3103,3103,3103,3105003,310
2023-02-273,3103,3103,3103,3103003,310
2023-02-243,3103,3103,3103,3101003,310
2023-02-223,3503,3503,3103,3104003,310
2023-02-21---3,350-3,350
2023-02-203,3303,3503,3303,3503003,350
2023-02-173,3203,3203,3203,3201003,320
2023-02-163,3053,3053,3053,3051003,305
2023-02-153,3003,3053,3003,3053003,305
2023-02-143,3003,3003,3003,3001003,300
2023-02-13---3,300-3,300
2023-02-10---3,300-3,300
2023-02-09---3,300-3,300
2023-02-083,3003,3003,3003,3001003,300
2023-02-073,3003,3003,3003,3002003,300
2023-02-06---3,330-3,330
2023-02-033,3303,3303,3303,3301003,330
2023-02-023,3303,3303,3303,3305003,330
2023-02-01---3,330-3,330
2023-01-313,3653,3653,3303,3304003,330
2023-01-303,3653,3653,3653,3651003,365
2023-01-273,3653,3653,3653,3651003,365
2023-01-263,3653,3653,3653,3651003,365
2023-01-253,3653,3653,3653,3655003,365
2023-01-243,3653,3653,3653,3651003,365
2023-01-233,3553,3553,3553,3552003,355
2023-01-203,3553,3553,3553,3551003,355
2023-01-19---3,355-3,355
2023-01-183,3553,3553,3553,3553003,355
2023-01-17---3,355-3,355
2023-01-163,4003,4003,3553,3553003,355
2023-01-13---3,400-3,400
2023-01-12---3,400-3,400
2023-01-11---3,400-3,400
2023-01-10---3,400-3,400
2023-01-06---3,400-3,400
2023-01-05---3,400-3,400
2023-01-043,4003,4003,4003,4001003,400

分割・併合履歴 ： [2017-09-27]1株→0.1株