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 | 4,685 | +170 | +3.8 | 1,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/04 | 910 | 930 | 860 | 900 | 0 | 0.0 | 6,300 |
| 12/03 | 950 | 1,040 | 850 | 900 | -100 | -10.0 | 20,900 |
| 12/02 | 1,010 | 1,050 | 930 | 1,000 | -30 | -2.9 | 9,400 |
| 12/01 | 970 | 1,140 | 910 | 1,030 | +60 | +6.2 | 16,900 |
| 11/12 | 1,010 | 1,040 | 960 | 970 | -40 | -4.0 | 3,100 |
| 11/11 | 970 | 1,010 | 870 | 1,010 | +40 | +4.1 | 4,200 |
| 11/10 | 960 | 1,010 | 950 | 970 | -40 | -4.0 | 4,100 |
| 11/09 | 1,030 | 1,030 | 930 | 1,010 | -20 | -1.9 | 5,100 |
| 11/08 | 980 | 1,050 | 910 | 1,030 | +70 | +7.3 | 4,000 |
| 11/07 | 1,020 | 1,120 | 940 | 960 | -90 | -8.6 | 17,200 |
| 11/06 | 1,000 | 1,050 | 1,000 | 1,050 | +60 | +6.1 | 5,200 |
| 11/05 | 1,170 | 1,170 | 980 | 990 | -150 | -13.2 | 5,600 |
| 11/04 | 1,010 | 1,140 | 1,010 | 1,140 | +90 | +8.6 | 2,700 |
| 11/03 | 940 | 1,350 | 800 | 1,050 | +60 | +6.1 | 7,900 |
| 11/02 | 910 | 1,000 | 910 | 990 | +30 | +3.1 | 4,600 |
| 11/01 | 900 | 980 | 900 | 960 | +70 | +7.9 | 5,100 |
| 10/12 | 930 | 990 | 890 | 890 | -50 | -5.3 | 9,200 |
| 10/11 | 930 | 1,000 | 920 | 940 | +10 | +1.1 | 6,700 |
| 10/10 | 1,050 | 1,050 | 920 | 930 | -120 | -11.4 | 4,400 |
| 10/09 | 990 | 1,050 | 950 | 1,050 | +20 | +1.9 | 5,400 |
| 10/08 | 1,050 | 1,100 | 1,030 | 1,030 | -60 | -5.5 | 4,100 |
| 10/07 | 1,070 | 1,130 | 1,050 | 1,090 | +30 | +2.8 | 9,100 |
| 10/06 | 1,030 | 1,140 | 1,030 | 1,060 | -40 | -3.6 | 7,700 |
| 10/05 | 1,000 | 1,100 | 960 | 1,100 | +100 | +10.0 | 4,200 |
| 10/04 | 970 | 1,080 | 970 | 1,000 | 0 | 0.0 | 9,000 |
| 10/03 | 1,030 | 1,040 | 960 | 1,000 | -50 | -4.8 | 11,800 |
| 10/02 | 1,080 | 1,200 | 1,010 | 1,050 | -80 | -7.1 | 6,600 |
| 10/01 | 1,040 | 1,150 | 990 | 1,130 | +40 | +3.7 | 3,700 |
| 09/12 | 1,120 | 1,160 | 940 | 1,090 | -30 | -2.7 | 7,400 |
| 09/11 | 1,020 | 1,120 | 910 | 1,120 | +100 | +9.8 | 4,700 |
▶︎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
