1892名証M貸借
業種 建設業
徳倉建設 株価時系列データ
PTS
ー
円
取引時間外
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 5,000 (24/07/23) | 3,615 (23/12/07) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,000 (24/07/23) | 3,630 (24/01/15) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 4,515 | 4,760 | 4,515 | 4,665 | +150 | +3.3 | 1,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/10 | 4,505 | 4,560 | 4,300 | 4,515 | +10 | +0.2 | 4,900 |
| 24/09 | 4,640 | 4,710 | 4,500 | 4,505 | -135 | -2.9 | 1,200 |
| 24/08 | 4,900 | 4,900 | 4,400 | 4,640 | -260 | -5.3 | 7,700 |
| 24/07 | 4,600 | 5,000 | 4,530 | 4,900 | +300 | +6.5 | 8,700 |
| 24/06 | 4,500 | 4,600 | 4,500 | 4,600 | +115 | +2.6 | 8,200 |
| 24/05 | 4,100 | 4,505 | 4,010 | 4,485 | +505 | +12.7 | 7,800 |
| 24/04 | 4,185 | 4,215 | 3,940 | 3,980 | -205 | -4.9 | 2,100 |
| 24/03 | 4,185 | 4,185 | 3,905 | 4,185 | 0 | 0.0 | 3,900 |
| 24/02 | 3,710 | 4,185 | 3,690 | 4,185 | +475 | +12.8 | 7,000 |
| 24/01 | 3,650 | 3,740 | 3,630 | 3,710 | +80 | +2.2 | 4,600 |
| 23/12 | 3,635 | 3,700 | 3,615 | 3,630 | 0 | 0.0 | 4,100 |
| 23/11 | 3,590 | 3,630 | 3,590 | 3,630 | +20 | +0.6 | 3,200 |
| 23/10 | 3,660 | 3,660 | 3,520 | 3,610 | -170 | -4.5 | 6,100 |
| 23/09 | 3,625 | 3,790 | 3,600 | 3,780 | +15 | +0.4 | 4,400 |
| 23/08 | 3,600 | 3,765 | 3,540 | 3,765 | -5 | -0.1 | 10,000 |
| 23/07 | 3,315 | 3,770 | 3,230 | 3,770 | +450 | +13.6 | 22,300 |
| 23/06 | 3,265 | 3,320 | 3,170 | 3,320 | +60 | +1.8 | 18,400 |
| 23/05 | 3,260 | 3,320 | 3,250 | 3,260 | 0 | 0.0 | 6,300 |
| 23/04 | 3,195 | 3,405 | 3,195 | 3,260 | +65 | +2.0 | 3,800 |
| 23/03 | 3,310 | 3,640 | 3,110 | 3,195 | -115 | -3.5 | 9,700 |
| 23/02 | 3,330 | 3,350 | 3,300 | 3,310 | -20 | -0.6 | 3,100 |
| 23/01 | 3,400 | 3,400 | 3,330 | 3,330 | -120 | -3.5 | 2,300 |
| 22/12 | 3,450 | 3,450 | 3,450 | 3,450 | +100 | +3.0 | 5,600 |
| 22/11 | 3,455 | 3,455 | 3,250 | 3,350 | -65 | -1.9 | 2,600 |
| 22/10 | 3,400 | 3,415 | 3,400 | 3,415 | -45 | -1.3 | 900 |
| 22/09 | 3,610 | 3,610 | 3,450 | 3,460 | -430 | -11.1 | 2,200 |
| 22/08 | 3,600 | 3,890 | 3,550 | 3,890 | -100 | -2.5 | 2,800 |
| 22/07 | 3,200 | 3,990 | 3,155 | 3,990 | +790 | +24.7 | 9,200 |
| 22/06 | 3,175 | 3,270 | 3,175 | 3,200 | +30 | +1.0 | 2,800 |
| 22/05 | 3,160 | 3,300 | 3,160 | 3,170 | +10 | +0.3 | 2,200 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
