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 |
|---|---|---|---|---|---|---|
| 2025-07-02 | - | - | - | 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