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
(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 | 800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 22/04 | 3,200 | 3,290 | 3,120 | 3,160 | -110 | -3.4 | 2,300 |
| 22/03 | 3,085 | 3,350 | 3,085 | 3,270 | +185 | +6.0 | 2,500 |
| 22/02 | 3,430 | 3,450 | 3,055 | 3,085 | -460 | -13.0 | 5,400 |
| 22/01 | 3,570 | 3,610 | 3,530 | 3,545 | -65 | -1.8 | 4,100 |
| 21/12 | 3,625 | 3,670 | 3,570 | 3,610 | -15 | -0.4 | 2,100 |
| 21/11 | 3,675 | 3,800 | 3,600 | 3,625 | +20 | +0.6 | 3,400 |
| 21/10 | 3,810 | 3,810 | 3,605 | 3,605 | -345 | -8.7 | 1,100 |
| 21/09 | 3,860 | 3,950 | 3,820 | 3,950 | -50 | -1.3 | 4,200 |
| 21/08 | 3,710 | 4,000 | 3,700 | 4,000 | +10 | +0.3 | 5,100 |
| 21/07 | 3,735 | 4,000 | 3,640 | 3,990 | +260 | +7.0 | 6,900 |
| 21/06 | 3,420 | 3,760 | 3,420 | 3,730 | +315 | +9.2 | 2,800 |
| 21/05 | 3,345 | 3,610 | 3,300 | 3,415 | +105 | +3.2 | 4,400 |
| 21/04 | 3,320 | 3,390 | 3,310 | 3,310 | -190 | -5.4 | 1,600 |
| 21/03 | 3,550 | 3,550 | 3,320 | 3,500 | +180 | +5.4 | 5,800 |
| 21/02 | 3,315 | 3,360 | 3,300 | 3,320 | +5 | +0.2 | 1,300 |
| 21/01 | 3,315 | 3,315 | 3,300 | 3,315 | 0 | 0.0 | 2,500 |
| 20/12 | 3,310 | 3,315 | 3,300 | 3,315 | +5 | +0.2 | 2,200 |
| 20/11 | 3,310 | 3,350 | 3,300 | 3,310 | +10 | +0.3 | 800 |
| 20/10 | 3,300 | 3,305 | 3,300 | 3,300 | 0 | 0.0 | 1,500 |
| 20/09 | 3,300 | 3,310 | 3,300 | 3,300 | 0 | 0.0 | 4,700 |
| 20/08 | 3,030 | 3,300 | 3,030 | 3,300 | -75 | -2.2 | 3,800 |
| 20/07 | 3,050 | 3,375 | 2,908 | 3,375 | +330 | +10.8 | 8,400 |
| 20/06 | 3,050 | 3,100 | 2,994 | 3,045 | -5 | -0.2 | 6,800 |
| 20/05 | 2,995 | 3,100 | 2,995 | 3,050 | +56 | +1.9 | 3,400 |
| 20/04 | 2,896 | 3,000 | 2,895 | 2,994 | +99 | +3.4 | 15,400 |
| 20/03 | 3,395 | 3,485 | 2,850 | 2,895 | -220 | -7.1 | 19,600 |
| 20/02 | 3,450 | 3,450 | 3,115 | 3,115 | -385 | -11.0 | 5,000 |
| 20/01 | 3,415 | 3,920 | 3,370 | 3,500 | +95 | +2.8 | 3,000 |
| 19/12 | 3,300 | 4,025 | 3,300 | 3,405 | +105 | +3.2 | 6,400 |
| 19/11 | 3,260 | 3,330 | 3,135 | 3,300 | +10 | +0.3 | 11,500 |
▶︎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
