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 |
|---|---|---|---|---|---|---|
| 2024-04-16 | 4,050 | 4,050 | 4,050 | 4,050 | 500 | 4,050 |
| 2024-04-15 | 4,050 | 4,050 | 4,050 | 4,050 | 100 | 4,050 |
| 2024-04-12 | 4,020 | 4,020 | 4,005 | 4,005 | 500 | 4,005 |
| 2024-04-11 | - | - | - | 4,135 | - | 4,135 |
| 2024-04-10 | 4,135 | 4,135 | 4,135 | 4,135 | 100 | 4,135 |
| 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 |
| 2024-04-03 | 4,135 | 4,135 | 4,135 | 4,135 | 100 | 4,135 |
| 2024-04-02 | 4,215 | 4,215 | 4,215 | 4,215 | 100 | 4,215 |
| 2024-04-01 | 4,185 | 4,185 | 4,185 | 4,185 | 100 | 4,185 |
| 2024-03-29 | - | - | - | 4,180 | - | 4,180 |
| 2024-03-28 | - | - | - | 4,180 | - | 4,180 |
| 2024-03-27 | 4,180 | 4,180 | 4,180 | 4,180 | 100 | 4,180 |
| 2024-03-26 | 4,180 | 4,180 | 4,180 | 4,180 | 100 | 4,180 |
| 2024-03-25 | 4,180 | 4,180 | 4,150 | 4,150 | 300 | 4,150 |
| 2024-03-22 | 4,150 | 4,150 | 4,150 | 4,150 | 300 | 4,150 |
| 2024-03-21 | 4,065 | 4,065 | 4,065 | 4,065 | 200 | 4,065 |
| 2024-03-19 | - | - | - | 3,995 | - | 3,995 |
| 2024-03-18 | 3,995 | 3,995 | 3,995 | 3,995 | 100 | 3,995 |
| 2024-03-15 | - | - | - | 3,925 | - | 3,925 |
| 2024-03-14 | - | - | - | 3,925 | - | 3,925 |
| 2024-03-13 | - | - | - | 3,925 | - | 3,925 |
| 2024-03-12 | 3,925 | 3,925 | 3,925 | 3,925 | 100 | 3,925 |
| 2024-03-11 | 3,940 | 3,940 | 3,925 | 3,925 | 200 | 3,925 |
| 2024-03-08 | - | - | - | 4,070 | - | 4,070 |
| 2024-03-07 | - | - | - | 4,070 | - | 4,070 |
| 2024-03-06 | 4,070 | 4,070 | 4,070 | 4,070 | 100 | 4,070 |
| 2024-03-05 | 3,910 | 4,045 | 3,905 | 4,045 | 400 | 4,045 |
| 2024-03-04 | - | - | - | 4,185 | - | 4,185 |
| 2024-03-01 | 4,185 | 4,185 | 4,180 | 4,185 | 1,400 | 4,185 |
| 2024-02-29 | 4,055 | 4,185 | 4,055 | 4,185 | 900 | 4,185 |
| 2024-02-28 | 3,930 | 3,930 | 3,930 | 3,930 | 100 | 3,930 |
| 2024-02-27 | - | - | - | 3,865 | - | 3,865 |
| 2024-02-26 | - | - | - | 3,865 | - | 3,865 |
| 2024-02-22 | 3,855 | 3,865 | 3,855 | 3,865 | 200 | 3,865 |
| 2024-02-21 | 3,850 | 3,850 | 3,850 | 3,850 | 100 | 3,850 |
| 2024-02-20 | 3,985 | 3,985 | 3,985 | 3,985 | 200 | 3,985 |
| 2024-02-19 | 3,995 | 4,030 | 3,890 | 4,000 | 1,900 | 4,000 |
| 2024-02-16 | 3,760 | 3,760 | 3,760 | 3,760 | 100 | 3,760 |
| 2024-02-15 | - | - | - | 3,730 | - | 3,730 |
| 2024-02-14 | 3,730 | 3,730 | 3,730 | 3,730 | 100 | 3,730 |
| 2024-02-13 | 3,775 | 3,790 | 3,775 | 3,790 | 300 | 3,790 |
| 2024-02-09 | 3,715 | 3,970 | 3,715 | 3,790 | 1,300 | 3,790 |
| 2024-02-08 | 3,760 | 3,760 | 3,710 | 3,710 | 200 | 3,710 |
| 2024-02-07 | 3,730 | 3,760 | 3,730 | 3,760 | 400 | 3,760 |
| 2024-02-06 | 3,720 | 3,730 | 3,720 | 3,730 | 400 | 3,730 |
| 2024-02-05 | 3,690 | 3,690 | 3,690 | 3,690 | 100 | 3,690 |
| 2024-02-02 | 3,715 | 3,720 | 3,715 | 3,720 | 300 | 3,720 |
| 2024-02-01 | 3,710 | 3,715 | 3,710 | 3,715 | 200 | 3,715 |
| 2024-01-31 | 3,680 | 3,680 | 3,680 | 3,680 | 100 | 3,680 |
| 2024-01-30 | 3,715 | 3,720 | 3,670 | 3,670 | 400 | 3,670 |
| 2024-01-29 | - | - | - | 3,705 | - | 3,705 |
| 2024-01-26 | 3,700 | 3,705 | 3,700 | 3,705 | 300 | 3,705 |
| 2024-01-25 | 3,700 | 3,700 | 3,700 | 3,700 | 400 | 3,700 |
| 2024-01-24 | 3,700 | 3,700 | 3,700 | 3,700 | 100 | 3,700 |
| 2024-01-23 | 3,685 | 3,685 | 3,685 | 3,685 | 200 | 3,685 |
| 2024-01-22 | 3,650 | 3,650 | 3,650 | 3,650 | 200 | 3,650 |
| 2024-01-19 | 3,630 | 3,640 | 3,630 | 3,640 | 200 | 3,640 |
| 2024-01-18 | - | - | - | 3,670 | - | 3,670 |
| 2024-01-17 | - | - | - | 3,670 | - | 3,670 |
| 2024-01-16 | 3,650 | 3,670 | 3,650 | 3,670 | 300 | 3,670 |
| 2024-01-15 | 3,700 | 3,700 | 3,630 | 3,630 | 1,000 | 3,630 |
| 2024-01-12 | 3,700 | 3,700 | 3,700 | 3,700 | 100 | 3,700 |
| 2024-01-11 | - | - | - | 3,700 | - | 3,700 |
| 2024-01-10 | 3,700 | 3,700 | 3,700 | 3,700 | 100 | 3,700 |
| 2024-01-09 | - | - | - | 3,740 | - | 3,740 |
| 2024-01-05 | 3,635 | 3,740 | 3,635 | 3,740 | 1,000 | 3,740 |
| 2024-01-04 | 3,650 | 3,650 | 3,650 | 3,650 | 100 | 3,650 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
