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 | 4,685 | +170 | +3.8 | 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) |
|---|---|---|---|---|---|---|---|
| 14/10 | 1,790 | 1,830 | 1,580 | 1,790 | -10 | -0.6 | 30,800 |
| 14/09 | 1,790 | 2,310 | 1,770 | 1,800 | +30 | +1.7 | 92,900 |
| 14/08 | 1,400 | 1,770 | 1,370 | 1,770 | +350 | +24.7 | 76,100 |
| 14/07 | 1,440 | 1,470 | 1,360 | 1,420 | -40 | -2.7 | 34,400 |
| 14/06 | 1,340 | 1,460 | 1,340 | 1,460 | +100 | +7.4 | 21,300 |
| 14/05 | 1,370 | 1,430 | 1,300 | 1,360 | -30 | -2.2 | 34,100 |
| 14/04 | 1,380 | 1,470 | 1,320 | 1,390 | +30 | +2.2 | 21,800 |
| 14/03 | 1,380 | 1,410 | 1,320 | 1,360 | -20 | -1.5 | 10,600 |
| 14/02 | 1,450 | 1,450 | 1,280 | 1,380 | -70 | -4.8 | 13,000 |
| 14/01 | 1,480 | 1,540 | 1,410 | 1,450 | -30 | -2.0 | 16,300 |
| 13/12 | 1,480 | 1,510 | 1,350 | 1,480 | -50 | -3.3 | 16,000 |
| 13/11 | 1,520 | 1,630 | 1,360 | 1,530 | +10 | +0.7 | 36,000 |
| 13/10 | 1,420 | 1,600 | 1,250 | 1,520 | +80 | +5.6 | 27,200 |
| 13/09 | 880 | 2,000 | 850 | 1,440 | +550 | +61.8 | 91,100 |
| 13/08 | 890 | 920 | 840 | 890 | 0 | 0.0 | 7,100 |
| 13/07 | 870 | 950 | 800 | 890 | +20 | +2.3 | 11,400 |
| 13/06 | 910 | 960 | 840 | 870 | -80 | -8.4 | 10,200 |
| 13/05 | 880 | 1,050 | 850 | 950 | +70 | +8.0 | 25,000 |
| 13/04 | 810 | 890 | 750 | 880 | +50 | +6.0 | 9,800 |
| 13/03 | 800 | 870 | 800 | 830 | +30 | +3.8 | 11,000 |
| 13/02 | 800 | 840 | 770 | 800 | 0 | 0.0 | 12,300 |
| 13/01 | 770 | 860 | 770 | 800 | +40 | +5.3 | 19,600 |
| 12/12 | 740 | 800 | 740 | 760 | +60 | +8.6 | 19,200 |
| 12/11 | 730 | 780 | 680 | 700 | -60 | -7.9 | 7,600 |
| 12/10 | 780 | 780 | 740 | 760 | +30 | +4.1 | 4,100 |
| 12/09 | 760 | 790 | 710 | 730 | -60 | -7.6 | 6,600 |
| 12/08 | 800 | 830 | 760 | 790 | +30 | +4.0 | 5,900 |
| 12/07 | 890 | 890 | 750 | 760 | -100 | -11.6 | 7,300 |
| 12/06 | 870 | 890 | 810 | 860 | -30 | -3.4 | 7,800 |
| 12/05 | 900 | 900 | 820 | 890 | -10 | -1.1 | 5,700 |
▶︎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
