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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/28 | 4,630 | 4,695 | 4,630 | 4,685 | +80 | +1.7 | 600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 3,295 | 3,330 | 3,295 | 3,300 | +10 | +0.3 | 1,500 |
| 9/13 | 3,300 | 3,300 | 3,230 | 3,290 | -10 | -0.3 | 1,900 |
| 9/6 | 3,225 | 3,370 | 3,225 | 3,300 | 0 | 0.0 | 1,700 |
| 8/30 | 3,250 | 3,450 | 3,230 | 3,300 | +50 | +1.5 | 2,500 |
| 8/23 | 3,300 | 3,380 | 3,250 | 3,250 | -50 | -1.5 | 1,700 |
| 8/16 | 3,280 | 3,300 | 3,270 | 3,300 | +20 | +0.6 | 5,700 |
| 8/9 | 3,155 | 3,290 | 3,155 | 3,280 | +80 | +2.5 | 1,700 |
| 8/2 | 3,290 | 3,300 | 3,150 | 3,200 | -100 | -3.0 | 6,300 |
| 7/26 | 2,970 | 3,300 | 2,970 | 3,300 | +240 | +7.8 | 23,000 |
| 7/19 | 2,960 | 3,060 | 2,950 | 3,060 | +100 | +3.4 | 4,800 |
| 7/12 | 2,950 | 3,100 | 2,900 | 2,960 | -30 | -1.0 | 4,100 |
| 7/5 | 2,900 | 3,000 | 2,900 | 2,990 | +90 | +3.1 | 2,100 |
| 6/28 | 2,860 | 2,900 | 2,860 | 2,900 | +40 | +1.4 | 500 |
| 6/21 | 2,860 | 2,860 | 2,860 | 2,860 | +10 | +0.4 | 300 |
| 6/14 | 2,840 | 2,850 | 2,840 | 2,850 | +10 | +0.4 | 1,200 |
| 6/7 | 2,949 | 2,949 | 2,840 | 2,840 | +10 | +0.4 | 2,600 |
| 5/31 | 2,900 | 2,900 | 2,830 | 2,830 | -10 | -0.4 | 3,600 |
| 5/24 | 2,830 | 2,878 | 2,830 | 2,840 | +10 | +0.4 | 2,500 |
| 5/17 | 2,801 | 2,945 | 2,710 | 2,830 | +20 | +0.7 | 7,700 |
| 5/10 | 2,874 | 2,874 | 2,810 | 2,810 | +10 | +0.4 | 1,500 |
| 4/26 | 2,850 | 2,850 | 2,800 | 2,800 | -50 | -1.8 | 1,300 |
| 4/19 | 2,848 | 2,850 | 2,800 | 2,850 | +1 | +0.0 | 2,000 |
| 4/12 | 2,800 | 2,849 | 2,799 | 2,849 | +100 | +3.6 | 6,000 |
| 4/5 | 2,800 | 2,800 | 2,749 | 2,749 | -71 | -2.5 | 1,800 |
| 3/29 | 2,845 | 2,900 | 2,819 | 2,820 | +1 | +0.0 | 5,700 |
| 3/22 | 2,815 | 2,819 | 2,815 | 2,819 | +4 | +0.1 | 600 |
| 3/15 | 2,750 | 2,900 | 2,750 | 2,815 | +65 | +2.4 | 2,900 |
| 3/8 | 2,845 | 2,845 | 2,705 | 2,750 | -115 | -4.0 | 1,900 |
| 3/1 | 2,850 | 2,900 | 2,800 | 2,865 | ー | ー | 11,700 |
▶︎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
