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
2024-05-214,3954,3954,3954,3952004,395
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