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) |
|---|---|---|---|---|---|---|---|
| 09/10 | 1,100 | 1,100 | 1,000 | 1,020 | -80 | -7.3 | 5,700 |
| 09/09 | 1,020 | 1,100 | 950 | 1,100 | +50 | +4.8 | 5,000 |
| 09/08 | 1,100 | 1,170 | 900 | 1,050 | -50 | -4.6 | 6,800 |
| 09/07 | 1,040 | 1,150 | 1,000 | 1,100 | +50 | +4.8 | 8,600 |
| 09/06 | 1,130 | 1,210 | 920 | 1,050 | +50 | +5.0 | 17,100 |
| 09/05 | 580 | 1,000 | 530 | 1,000 | +420 | +72.4 | 34,200 |
| 09/04 | 700 | 700 | 550 | 580 | -170 | -22.7 | 14,300 |
| 09/03 | 620 | 790 | 390 | 750 | +130 | +21.0 | 109,500 |
| 09/02 | 750 | 750 | 590 | 620 | -130 | -17.3 | 23,400 |
| 09/01 | 900 | 900 | 700 | 750 | -150 | -16.7 | 12,800 |
| 08/12 | 870 | 960 | 720 | 900 | -70 | -7.2 | 15,700 |
| 08/11 | 980 | 980 | 880 | 970 | 0 | 0.0 | 6,700 |
| 08/10 | 900 | 1,000 | 690 | 970 | -30 | -3.0 | 18,200 |
| 08/09 | 950 | 1,050 | 950 | 1,000 | 0 | 0.0 | 8,100 |
| 08/08 | 910 | 1,060 | 900 | 1,000 | -60 | -5.7 | 6,900 |
| 08/07 | 1,050 | 1,080 | 950 | 1,060 | +10 | +1.0 | 13,200 |
| 08/06 | 1,160 | 1,160 | 1,050 | 1,050 | -110 | -9.5 | 6,800 |
| 08/05 | 1,110 | 1,200 | 1,010 | 1,160 | +80 | +7.4 | 10,400 |
| 08/04 | 1,100 | 1,120 | 810 | 1,080 | -20 | -1.8 | 5,700 |
| 08/03 | 1,180 | 1,180 | 1,100 | 1,100 | -80 | -6.8 | 4,200 |
| 08/02 | 1,200 | 1,250 | 1,170 | 1,180 | -20 | -1.7 | 7,700 |
| 08/01 | 900 | 1,310 | 900 | 1,200 | +150 | +14.3 | 13,000 |
| 07/12 | 1,770 | 1,770 | 950 | 1,050 | -740 | -41.3 | 24,700 |
| 07/11 | 1,700 | 1,800 | 1,350 | 1,790 | -20 | -1.1 | 11,200 |
| 07/10 | 1,900 | 1,970 | 1,640 | 1,810 | -30 | -1.6 | 4,000 |
| 07/09 | 1,860 | 1,990 | 1,730 | 1,840 | -110 | -5.6 | 4,500 |
| 07/08 | 1,860 | 2,040 | 1,860 | 1,950 | -180 | -8.5 | 4,100 |
| 07/07 | 2,350 | 2,350 | 2,020 | 2,130 | -220 | -9.4 | 21,800 |
| 07/06 | 2,800 | 2,800 | 2,350 | 2,350 | -500 | -17.5 | 14,500 |
| 07/05 | 2,620 | 2,900 | 2,620 | 2,850 | +190 | +7.1 | 5,900 |
▶︎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
