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 | 4,695 | +180 | +4.0 | 900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 17/04 | 2,100 | 2,100 | 1,860 | 1,990 | -110 | -5.2 | 11,400 |
| 17/03 | 1,950 | 2,230 | 1,950 | 2,100 | +150 | +7.7 | 29,300 |
| 17/02 | 1,620 | 2,040 | 1,620 | 1,950 | +320 | +19.6 | 30,700 |
| 17/01 | 1,630 | 1,690 | 1,600 | 1,630 | +10 | +0.6 | 7,500 |
| 16/12 | 1,660 | 1,660 | 1,560 | 1,620 | -40 | -2.4 | 12,300 |
| 16/11 | 1,700 | 1,720 | 1,590 | 1,660 | -10 | -0.6 | 7,700 |
| 16/10 | 1,550 | 1,670 | 1,550 | 1,670 | +120 | +7.7 | 6,100 |
| 16/09 | 1,480 | 1,550 | 1,420 | 1,550 | +70 | +4.7 | 5,000 |
| 16/08 | 1,520 | 1,530 | 1,480 | 1,480 | -50 | -3.3 | 3,800 |
| 16/07 | 1,490 | 1,600 | 1,470 | 1,530 | +50 | +3.4 | 15,100 |
| 16/06 | 1,500 | 1,560 | 1,310 | 1,480 | -70 | -4.5 | 9,600 |
| 16/05 | 1,500 | 1,600 | 1,500 | 1,550 | +50 | +3.3 | 3,500 |
| 16/04 | 1,500 | 1,600 | 1,410 | 1,500 | 0 | 0.0 | 7,100 |
| 16/03 | 1,480 | 1,570 | 1,450 | 1,500 | +10 | +0.7 | 12,500 |
| 16/02 | 1,650 | 1,690 | 1,400 | 1,490 | -140 | -8.6 | 9,000 |
| 16/01 | 1,700 | 1,770 | 1,550 | 1,630 | -70 | -4.1 | 7,800 |
| 15/12 | 1,800 | 1,800 | 1,610 | 1,700 | -100 | -5.6 | 15,900 |
| 15/11 | 1,730 | 1,810 | 1,690 | 1,800 | 0 | 0.0 | 15,200 |
| 15/10 | 1,700 | 1,830 | 1,700 | 1,800 | +120 | +7.1 | 6,400 |
| 15/09 | 1,750 | 1,800 | 1,630 | 1,680 | -100 | -5.6 | 7,800 |
| 15/08 | 1,990 | 2,060 | 1,590 | 1,780 | -210 | -10.6 | 33,700 |
| 15/07 | 1,810 | 2,010 | 1,810 | 1,990 | +160 | +8.7 | 16,200 |
| 15/06 | 1,860 | 1,890 | 1,800 | 1,830 | -10 | -0.5 | 11,900 |
| 15/05 | 1,940 | 1,990 | 1,760 | 1,840 | -140 | -7.1 | 16,200 |
| 15/04 | 1,950 | 1,990 | 1,910 | 1,980 | -10 | -0.5 | 11,600 |
| 15/03 | 2,110 | 2,140 | 1,930 | 1,990 | -120 | -5.7 | 31,800 |
| 15/02 | 1,900 | 2,150 | 1,790 | 2,110 | +260 | +14.1 | 51,300 |
| 15/01 | 1,830 | 1,920 | 1,800 | 1,850 | +20 | +1.1 | 15,500 |
| 14/12 | 1,830 | 1,850 | 1,740 | 1,830 | -20 | -1.1 | 33,800 |
| 14/11 | 1,790 | 2,000 | 1,700 | 1,850 | +60 | +3.4 | 43,700 |
▶︎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
