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 | 4,665 | 4,630 | 4,665 | +60 | +1.3 | 200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 3,940 | 4,180 | 3,940 | 3,970 | -40 | -1.0 | 400 |
| 4/19 | 4,050 | 4,050 | 4,010 | 4,010 | +5 | +0.1 | 700 |
| 4/12 | 4,135 | 4,135 | 4,005 | 4,005 | -130 | -3.1 | 600 |
| 4/5 | 4,185 | 4,215 | 4,135 | 4,135 | -50 | -1.2 | 300 |
| 3/29 | 4,180 | 4,185 | 4,150 | 4,185 | +35 | +0.8 | 600 |
| 3/22 | 3,995 | 4,150 | 3,995 | 4,150 | +225 | +5.7 | 800 |
| 3/15 | 3,940 | 3,940 | 3,925 | 3,925 | -145 | -3.6 | 300 |
| 3/8 | 4,000 | 4,070 | 3,905 | 4,070 | -115 | -2.8 | 800 |
| 3/1 | 3,930 | 4,185 | 3,930 | 4,185 | +320 | +8.3 | 2,600 |
| 2/22 | 3,995 | 4,030 | 3,850 | 3,865 | +105 | +2.8 | 2,400 |
| 2/16 | 3,775 | 3,790 | 3,730 | 3,760 | -30 | -0.8 | 500 |
| 2/9 | 3,690 | 3,970 | 3,690 | 3,790 | +70 | +1.9 | 2,400 |
| 2/2 | 3,715 | 3,720 | 3,670 | 3,720 | +15 | +0.4 | 1,100 |
| 1/26 | 3,650 | 3,705 | 3,650 | 3,705 | +65 | +1.8 | 1,200 |
| 1/19 | 3,700 | 3,700 | 3,630 | 3,640 | -60 | -1.6 | 1,500 |
| 1/12 | 3,700 | 3,700 | 3,700 | 3,700 | -40 | -1.1 | 200 |
| 1/5 | 3,650 | 3,740 | 3,635 | 3,740 | +110 | +3.0 | 1,100 |
| 12/29 | 3,650 | 3,695 | 3,625 | 3,630 | -5 | -0.1 | 1,400 |
| 12/22 | 3,670 | 3,700 | 3,630 | 3,635 | 0 | 0.0 | 1,900 |
| 12/15 | 3,630 | 3,635 | 3,630 | 3,635 | +20 | +0.6 | 600 |
| 12/8 | 3,635 | 3,635 | 3,615 | 3,615 | -15 | -0.4 | 200 |
| 12/1 | 3,605 | 3,630 | 3,605 | 3,630 | +25 | +0.7 | 400 |
| 11/24 | 3,605 | 3,610 | 3,605 | 3,605 | 0 | 0.0 | 300 |
| 11/17 | 3,600 | 3,605 | 3,600 | 3,605 | +5 | +0.1 | 1,000 |
| 11/10 | 3,590 | 3,600 | 3,590 | 3,600 | -10 | -0.3 | 1,500 |
| 11/2 | 3,610 | 3,610 | 3,610 | 3,610 | 0 | 0.0 | 200 |
| 10/27 | 3,635 | 3,635 | 3,610 | 3,610 | +10 | +0.3 | 800 |
| 10/20 | 3,580 | 3,600 | 3,580 | 3,600 | +20 | +0.6 | 300 |
| 10/13 | 3,520 | 3,580 | 3,520 | 3,580 | -10 | -0.3 | 200 |
| 10/6 | 3,660 | 3,660 | 3,590 | 3,590 | -190 | -5.0 | 4,600 |
▶︎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
