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
2025-02-134,8504,8504,7154,7153004,715
2025-02-125,0005,0004,8504,8506004,850
2025-02-104,9105,0004,9105,0003005,000
2025-02-07---4,850-4,850
2025-02-06---4,850-4,850
2025-02-054,8504,8504,8504,8501004,850
2025-02-04---5,070-5,070
2025-02-035,0705,0705,0705,0703005,070
2025-01-315,0005,0705,0005,0704005,070
2025-01-305,1005,1004,8304,8501,2004,850
2025-01-294,8154,8204,8154,8205004,820
2025-01-28---4,815-4,815
2025-01-274,8104,8154,8104,8156004,815
2025-01-24---4,810-4,810
2025-01-23---4,810-4,810
2025-01-224,8104,8104,8104,8101004,810
2025-01-214,8504,8504,8504,8501004,850
2025-01-204,7504,7954,7504,7953004,795
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
2025-01-104,7054,7454,7054,7452004,745
2025-01-09---4,975-4,975
2025-01-08---4,975-4,975
2025-01-074,9804,9804,9754,9753004,975
2025-01-064,7704,7704,7704,7702004,770

分割・併合履歴 : [2017-09-27]1株→0.1株