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) |
|---|---|---|---|---|---|---|---|
| 04/10 | 1,570 | 1,670 | 1,470 | 1,670 | +70 | +4.4 | 6,100 |
| 04/09 | 1,610 | 1,620 | 1,470 | 1,600 | -140 | -8.1 | 8,000 |
| 04/08 | 1,700 | 1,750 | 1,550 | 1,740 | -60 | -3.3 | 5,200 |
| 04/07 | 1,800 | 1,950 | 1,800 | 1,800 | 0 | 0.0 | 7,600 |
| 04/06 | 2,100 | 2,100 | 1,800 | 1,800 | -200 | -10.0 | 8,300 |
| 04/05 | 2,110 | 2,210 | 1,700 | 2,000 | -10 | -0.5 | 800 |
| 04/04 | 2,010 | 2,010 | 1,800 | 2,010 | +90 | +4.7 | 5,400 |
| 04/03 | 1,640 | 1,950 | 1,640 | 1,920 | +420 | +28.0 | 6,200 |
| 04/02 | 1,460 | 1,500 | 1,450 | 1,500 | +40 | +2.7 | 4,300 |
| 04/01 | 1,480 | 1,500 | 1,370 | 1,460 | +50 | +3.6 | 8,000 |
| 03/12 | 1,520 | 1,520 | 1,300 | 1,410 | -40 | -2.8 | 9,000 |
| 03/11 | 1,510 | 1,510 | 1,310 | 1,450 | 0 | 0.0 | 5,200 |
| 03/10 | 1,630 | 1,640 | 1,450 | 1,450 | -250 | -14.7 | 7,400 |
| 03/09 | 1,580 | 1,700 | 1,420 | 1,700 | +120 | +7.6 | 5,600 |
| 03/08 | 1,650 | 1,650 | 1,460 | 1,580 | +10 | +0.6 | 8,300 |
| 03/07 | 1,380 | 1,580 | 1,250 | 1,570 | +230 | +17.2 | 3,700 |
| 03/06 | 1,200 | 1,340 | 1,200 | 1,340 | -10 | -0.7 | 5,700 |
| 03/05 | 1,320 | 1,380 | 1,270 | 1,350 | +90 | +7.1 | 7,700 |
| 03/04 | 1,450 | 1,490 | 1,040 | 1,260 | -130 | -9.4 | 4,800 |
| 03/03 | 1,170 | 1,390 | 1,170 | 1,390 | +270 | +24.1 | 5,400 |
| 03/02 | 1,080 | 1,120 | 1,070 | 1,120 | +30 | +2.8 | 3,600 |
| 03/01 | 1,100 | 1,100 | 950 | 1,090 | +40 | +3.8 | 7,800 |
| 02/12 | 910 | 1,100 | 790 | 1,050 | -50 | -4.6 | 27,000 |
| 02/11 | 1,210 | 1,210 | 1,000 | 1,100 | -110 | -9.1 | 16,500 |
| 02/10 | 1,300 | 1,300 | 1,150 | 1,210 | -70 | -5.5 | 14,800 |
| 02/09 | 1,300 | 1,360 | 1,200 | 1,280 | -20 | -1.5 | 17,700 |
| 02/08 | 1,300 | 1,400 | 1,200 | 1,300 | -90 | -6.5 | 13,300 |
| 02/07 | 1,320 | 1,400 | 1,300 | 1,390 | -30 | -2.1 | 11,500 |
| 02/06 | 1,420 | 1,450 | 1,320 | 1,420 | -30 | -2.1 | 6,900 |
| 02/05 | 1,490 | 1,620 | 1,300 | 1,450 | +10 | +0.7 | 11,100 |
▶︎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
