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
2025-07-02---5,370-5,370
2025-07-015,3805,3805,3705,3702005,370
2025-06-305,2505,2505,2205,2203005,220
2025-06-275,2005,2505,2005,2504005,250
2025-06-265,2005,2005,2005,2001005,200
2025-06-255,2505,2605,2505,2506005,250
2025-06-245,2005,2505,2005,2506005,250
2025-06-235,2005,2005,2005,2001005,200
2025-06-205,2005,2005,2005,2001005,200
2025-06-195,1305,1305,0905,0908005,090
2025-06-185,1605,1605,1305,1303005,130
2025-06-175,1205,1205,1205,1201005,120
2025-06-16---5,070-5,070
2025-06-13---5,070-5,070
2025-06-125,0705,0705,0705,0701005,070
2025-06-11---5,070-5,070
2025-06-10---5,070-5,070
2025-06-09---5,070-5,070
2025-06-06---5,070-5,070
2025-06-05---5,070-5,070
2025-06-04---5,070-5,070
2025-06-03---5,070-5,070
2025-06-025,0705,0705,0705,0701005,070
2025-05-305,0705,0705,0705,0704005,070
2025-05-29---5,060-5,060
2025-05-28---5,060-5,060
2025-05-275,0605,0605,0605,0603005,060
2025-05-26---5,050-5,050
2025-05-234,8305,0504,8305,0509005,050
2025-05-22---5,200-5,200
2025-05-215,2005,2005,2005,2003005,200
2025-05-20---5,150-5,150
2025-05-19---5,150-5,150
2025-05-165,1405,1505,1405,1503005,150
2025-05-15---5,120-5,120
2025-05-145,1505,1505,1105,1204005,120
2025-05-134,9955,1004,9005,1001,7005,100
2025-05-12---5,250-5,250
2025-05-09---5,250-5,250
2025-05-08---5,250-5,250
2025-05-075,0505,2505,0505,2501,0005,250
2025-05-02---4,695-4,695
2025-05-01---4,695-4,695
2025-04-304,6954,6954,6954,6952004,695
2025-04-284,7004,7004,6954,6952004,695
2025-04-254,6154,6304,6154,6301,2004,630
2025-04-244,6854,6854,6154,6851,5004,685
2025-04-23---4,825-4,825
2025-04-22---4,825-4,825
2025-04-21---4,825-4,825
2025-04-18---4,825-4,825
2025-04-17---4,825-4,825
2025-04-16---4,825-4,825
2025-04-15---4,825-4,825
2025-04-14---4,825-4,825
2025-04-11---4,825-4,825
2025-04-10---4,825-4,825
2025-04-09---4,825-4,825
2025-04-08---4,825-4,825
2025-04-07---4,825-4,825
2025-04-04---4,825-4,825
2025-04-03---4,825-4,825
2025-04-02---4,825-4,825
2025-04-01---4,825-4,825
2025-03-314,8254,8254,8254,8251004,825
2025-03-28---4,975-4,975
2025-03-274,9704,9754,9704,9753004,975
2025-03-264,9104,9354,9104,9352004,935
2025-03-254,8604,9104,8604,9102004,910
2025-03-24---4,860-4,860
2025-03-214,8604,8604,8604,8601004,860
2025-03-19---4,860-4,860
2025-03-184,8604,8604,8604,8601004,860
2025-03-174,8604,8604,8604,8601,1004,860
2025-03-14---4,860-4,860
2025-03-13---4,860-4,860
2025-03-12---4,860-4,860
2025-03-114,8604,8604,8004,8602,0004,860
2025-03-10---4,760-4,760
2025-03-07---4,760-4,760
2025-03-06---4,760-4,760
2025-03-054,7604,7604,7604,7601004,760
2025-03-04---4,800-4,800
2025-03-034,8004,8004,8004,8002004,800
2025-02-284,8004,8004,8004,8001004,800
2025-02-274,8004,8604,8004,8601,4004,860
2025-02-264,7404,7404,7404,7401004,740
2025-02-254,8104,8104,8004,8008004,800
2025-02-214,8104,8104,8104,8101004,810
2025-02-20---4,800-4,800
2025-02-19---4,800-4,800
2025-02-18---4,800-4,800
2025-02-174,8004,8004,8004,8001004,800
2025-02-144,7154,7154,7154,7151004,715
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