1892 徳倉建設(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-04-19---3,325-3,325
2021-04-163,3303,3303,3253,3253003,325
2021-04-15---3,325-3,325
2021-04-14---3,325-3,325
2021-04-133,3253,3253,3253,3251003,325
2021-04-123,3903,3903,3253,3253003,325
2021-04-09---3,320-3,320
2021-04-08---3,320-3,320
2021-04-07---3,320-3,320
2021-04-06---3,320-3,320
2021-04-053,3203,3203,3203,3201003,320
2021-04-02---3,500-3,500
2021-04-01---3,500-3,500
2021-03-313,5003,5003,5003,5009003,500
2021-03-303,5003,5003,5003,5001003,500
2021-03-293,4003,5003,4003,5006003,500
2021-03-263,4003,4003,4003,4006003,400
2021-03-253,3503,4003,3503,4008003,400
2021-03-243,3203,3503,3203,3505003,350
2021-03-233,3503,3503,3503,3502003,350
2021-03-223,3303,3303,3303,3302003,330
2021-03-19---3,330-3,330
2021-03-183,3303,3303,3303,3302003,330
2021-03-173,3253,3253,3253,3251003,325
2021-03-16---3,325-3,325
2021-03-153,3303,3303,3253,3254003,325
2021-03-123,3203,3303,3203,3301,1003,330
2021-03-11---3,550-3,550
2021-03-10---3,550-3,550
2021-03-09---3,550-3,550
2021-03-08---3,550-3,550
2021-03-05---3,550-3,550
2021-03-043,5503,5503,5503,5501003,550
2021-03-03---3,320-3,320
2021-03-02---3,320-3,320
2021-03-01---3,320-3,320
2021-02-263,3203,3203,3203,3201003,320
2021-02-25---3,310-3,310
2021-02-24---3,310-3,310
2021-02-22---3,310-3,310
2021-02-193,3103,3103,3103,3101003,310
2021-02-183,3153,3153,3153,3151003,315
2021-02-17---3,360-3,360
2021-02-16---3,360-3,360
2021-02-153,3503,3603,3503,3604003,360
2021-02-123,3203,3503,3203,3504003,350
2021-02-10---3,300-3,300
2021-02-093,3003,3003,3003,3001003,300
2021-02-083,3153,3153,3153,3151003,315
2021-02-05---3,315-3,315
2021-02-04---3,315-3,315
2021-02-03---3,315-3,315
2021-02-02---3,315-3,315
2021-02-01---3,315-3,315
2021-01-29---3,315-3,315
2021-01-28---3,315-3,315
2021-01-273,3153,3153,3153,3151003,315
2021-01-263,3153,3153,3153,3151003,315
2021-01-253,3153,3153,3153,3154003,315
2021-01-223,3153,3153,3153,3151003,315
2021-01-21---3,300-3,300
2021-01-203,3003,3003,3003,3001003,300
2021-01-193,3003,3003,3003,3001003,300
2021-01-18---3,300-3,300
2021-01-15---3,300-3,300
2021-01-143,3003,3003,3003,3003003,300
2021-01-13---3,300-3,300
2021-01-123,3003,3003,3003,3006003,300
2021-01-083,3003,3003,3003,3001003,300
2021-01-07---3,315-3,315
2021-01-063,3153,3153,3153,3151003,315
2021-01-053,3153,3153,3153,3155003,315
2021-01-04---3,315-3,315

分割・併合履歴 : [2017-09-27]1株→0.1株