1892 徳倉建設(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-10-034,5054,5054,3504,4205004,420
2024-10-02---4,505-4,505
2024-10-014,5054,5054,5054,5051,0004,505
2024-09-30---4,505-4,505
2024-09-27---4,505-4,505
2024-09-26---4,505-4,505
2024-09-25---4,505-4,505
2024-09-24---4,505-4,505
2024-09-20---4,505-4,505
2024-09-19---4,505-4,505
2024-09-18---4,505-4,505
2024-09-174,5054,5054,5054,5051004,505
2024-09-13---4,505-4,505
2024-09-12---4,505-4,505
2024-09-114,5054,5054,5054,5051004,505
2024-09-104,5054,5104,5004,5007004,500
2024-09-094,7104,7104,5054,5052004,505
2024-09-06---4,640-4,640
2024-09-05---4,640-4,640
2024-09-04---4,640-4,640
2024-09-03---4,640-4,640
2024-09-024,6404,6404,6404,6401004,640
2024-08-304,5704,6404,5704,6402004,640
2024-08-29---4,500-4,500
2024-08-284,5004,5004,5004,5005004,500
2024-08-27---4,500-4,500
2024-08-264,5004,5004,5004,5001004,500
2024-08-234,4304,5004,4304,5001,2004,500
2024-08-22---4,495-4,495
2024-08-214,4954,4954,4954,4951004,495
2024-08-204,4954,5604,4904,5604004,560
2024-08-19---4,475-4,475
2024-08-16---4,475-4,475
2024-08-154,4754,4754,4754,4756004,475
2024-08-144,4704,4704,4704,4701004,470
2024-08-134,4004,4704,4004,4703004,470
2024-08-094,4704,4704,4704,4702004,470
2024-08-084,5004,5004,4004,4002004,400
2024-08-074,5004,5004,5004,5001004,500
2024-08-06---4,500-4,500
2024-08-054,5004,5104,4904,4903,4004,490
2024-08-024,6204,6204,6204,6201004,620
2024-08-014,9004,9004,9004,9001004,900
2024-07-314,9004,9004,9004,9002004,900
2024-07-30---4,900-4,900
2024-07-29---4,900-4,900
2024-07-26---4,900-4,900
2024-07-254,9004,9004,9004,9002,5004,900
2024-07-245,0005,0004,8604,9005004,900
2024-07-234,9905,0004,9905,0005005,000
2024-07-224,9504,9504,9504,9501004,950
2024-07-19---4,820-4,820
2024-07-18---4,820-4,820
2024-07-174,8204,8204,8204,8203004,820
2024-07-164,8204,8204,8204,8204004,820
2024-07-124,8204,8204,8204,8202004,820
2024-07-114,6004,6054,6004,6052004,605
2024-07-10---4,600-4,600
2024-07-094,6004,6004,6004,6001004,600
2024-07-08---4,530-4,530
2024-07-054,6004,6004,5304,5301,9004,530
2024-07-044,5304,5304,5304,5301004,530
2024-07-03---4,600-4,600
2024-07-024,6004,6004,6004,6006004,600
2024-07-014,6004,6004,6004,6001,0004,600
2024-06-284,5004,6004,5004,6001,3004,600
2024-06-274,5004,5004,5004,5001004,500
2024-06-26---4,520-4,520
2024-06-254,5504,5504,5204,5201,3004,520
2024-06-24---4,520-4,520
2024-06-21---4,520-4,520
2024-06-204,5304,5304,5204,5209004,520
2024-06-19---4,500-4,500
2024-06-18---4,500-4,500
2024-06-17---4,500-4,500
2024-06-14---4,500-4,500
2024-06-134,5004,5004,5004,5003004,500
2024-06-124,5304,5304,5304,5302,8004,530
2024-06-114,5304,5304,5304,5301004,530
2024-06-104,5304,5304,5304,5303004,530
2024-06-074,5004,5004,5004,5001004,500
2024-06-064,5054,5054,5004,5002004,500
2024-06-054,5304,5304,5304,5302004,530
2024-06-044,5004,5304,5004,5305004,530
2024-06-03---4,485-4,485
2024-05-31---4,485-4,485
2024-05-304,4354,4854,4354,4852004,485
2024-05-29---4,425-4,425
2024-05-284,4254,4254,4254,4251004,425
2024-05-274,4204,4204,4204,4202004,420
2024-05-24---4,395-4,395
2024-05-23---4,395-4,395
2024-05-224,4004,5054,4004,5001,9004,500
2024-05-214,3954,3954,3954,3952004,395
2024-05-204,3704,3954,3704,3953004,395
2024-05-174,3904,3904,3904,3901004,390
2024-05-164,3604,3604,3604,3603004,360
2024-05-154,3504,3804,3504,3551,6004,355
2024-05-144,1154,3504,1104,3508004,350
2024-05-134,1854,1854,1854,1856004,185
2024-05-104,1454,1854,1454,1855004,185
2024-05-094,0104,1004,0104,1003004,100
2024-05-084,1004,1504,1004,1504004,150
2024-05-07---3,980-3,980
2024-05-02---3,980-3,980
2024-05-01---3,980-3,980
2024-04-303,9803,9803,9803,9801003,980
2024-04-26---3,970-3,970
2024-04-25---3,970-3,970
2024-04-243,9703,9703,9703,9701003,970
2024-04-23---3,940-3,940
2024-04-223,9403,9403,9403,9402003,940
2024-04-19---4,010-4,010
2024-04-18---4,010-4,010
2024-04-174,0104,0104,0104,0101004,010
2024-04-164,0504,0504,0504,0505004,050
2024-04-154,0504,0504,0504,0501004,050
2024-04-124,0204,0204,0054,0055004,005
2024-04-11---4,135-4,135
2024-04-104,1354,1354,1354,1351004,135
2024-04-09---4,135-4,135
2024-04-08---4,135-4,135
2024-04-05---4,135-4,135
2024-04-04---4,135-4,135
2024-04-034,1354,1354,1354,1351004,135
2024-04-024,2154,2154,2154,2151004,215
2024-04-014,1854,1854,1854,1851004,185
2024-03-29---4,180-4,180
2024-03-28---4,180-4,180
2024-03-274,1804,1804,1804,1801004,180
2024-03-264,1804,1804,1804,1801004,180
2024-03-254,1804,1804,1504,1503004,150
2024-03-224,1504,1504,1504,1503004,150
2024-03-214,0654,0654,0654,0652004,065
2024-03-19---3,995-3,995
2024-03-183,9953,9953,9953,9951003,995
2024-03-15---3,925-3,925
2024-03-14---3,925-3,925
2024-03-13---3,925-3,925
2024-03-123,9253,9253,9253,9251003,925
2024-03-113,9403,9403,9253,9252003,925
2024-03-08---4,070-4,070
2024-03-07---4,070-4,070
2024-03-064,0704,0704,0704,0701004,070
2024-03-053,9104,0453,9054,0454004,045
2024-03-04---4,185-4,185
2024-03-014,1854,1854,1804,1851,4004,185
2024-02-294,0554,1854,0554,1859004,185
2024-02-283,9303,9303,9303,9301003,930
2024-02-27---3,865-3,865
2024-02-26---3,865-3,865
2024-02-223,8553,8653,8553,8652003,865
2024-02-213,8503,8503,8503,8501003,850
2024-02-203,9853,9853,9853,9852003,985
2024-02-193,9954,0303,8904,0001,9004,000
2024-02-163,7603,7603,7603,7601003,760
2024-02-15---3,730-3,730
2024-02-143,7303,7303,7303,7301003,730
2024-02-133,7753,7903,7753,7903003,790
2024-02-093,7153,9703,7153,7901,3003,790
2024-02-083,7603,7603,7103,7102003,710
2024-02-073,7303,7603,7303,7604003,760
2024-02-063,7203,7303,7203,7304003,730
2024-02-053,6903,6903,6903,6901003,690
2024-02-023,7153,7203,7153,7203003,720
2024-02-013,7103,7153,7103,7152003,715
2024-01-313,6803,6803,6803,6801003,680
2024-01-303,7153,7203,6703,6704003,670
2024-01-29---3,705-3,705
2024-01-263,7003,7053,7003,7053003,705
2024-01-253,7003,7003,7003,7004003,700
2024-01-243,7003,7003,7003,7001003,700
2024-01-233,6853,6853,6853,6852003,685
2024-01-223,6503,6503,6503,6502003,650
2024-01-193,6303,6403,6303,6402003,640
2024-01-18---3,670-3,670
2024-01-17---3,670-3,670
2024-01-163,6503,6703,6503,6703003,670
2024-01-153,7003,7003,6303,6301,0003,630
2024-01-123,7003,7003,7003,7001003,700
2024-01-11---3,700-3,700
2024-01-103,7003,7003,7003,7001003,700
2024-01-09---3,740-3,740
2024-01-053,6353,7403,6353,7401,0003,740
2024-01-043,6503,6503,6503,6501003,650

分割・併合履歴 : [2017-09-27]1株→0.1株