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20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,395 (24/05/16) | 3,170 (23/06/19) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,395 (24/05/16) | 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) |
|---|---|---|---|---|---|---|---|
| 5/17 | 4,185 | 4,395 | 4,110 | 4,390 | +205 | +4.9 | 3,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/29 | 3,760 | 3,780 | 3,750 | 3,780 | +20 | +0.5 | 1,000 |
| 9/22 | 3,760 | 3,760 | 3,760 | 3,760 | 0 | 0.0 | 100 |
| 9/15 | 3,680 | 3,775 | 3,680 | 3,760 | -20 | -0.5 | 1,900 |
| 9/8 | 3,625 | 3,790 | 3,600 | 3,780 | +15 | +0.4 | 1,400 |
| 9/1 | 3,715 | 3,765 | 3,715 | 3,765 | +50 | +1.4 | 4,800 |
| 8/25 | 3,540 | 3,715 | 3,540 | 3,715 | +115 | +3.2 | 1,700 |
| 8/18 | 3,610 | 3,610 | 3,600 | 3,600 | -10 | -0.3 | 500 |
| 8/10 | 3,605 | 3,740 | 3,600 | 3,610 | +10 | +0.3 | 1,200 |
| 8/4 | 3,750 | 3,770 | 3,590 | 3,600 | -145 | -3.9 | 4,200 |
| 7/28 | 3,440 | 3,760 | 3,440 | 3,745 | +295 | +8.6 | 7,600 |
| 7/21 | 3,335 | 3,520 | 3,305 | 3,450 | +105 | +3.1 | 3,100 |
| 7/14 | 3,300 | 3,345 | 3,295 | 3,345 | +70 | +2.1 | 1,200 |
| 7/7 | 3,315 | 3,315 | 3,230 | 3,275 | -45 | -1.4 | 8,000 |
| 6/30 | 3,180 | 3,320 | 3,170 | 3,320 | +135 | +4.2 | 4,900 |
| 6/23 | 3,170 | 3,270 | 3,170 | 3,185 | 0 | 0.0 | 4,600 |
| 6/16 | 3,235 | 3,235 | 3,185 | 3,185 | -40 | -1.2 | 4,900 |
| 6/9 | 3,250 | 3,250 | 3,225 | 3,225 | -25 | -0.8 | 3,200 |
| 6/2 | 3,250 | 3,265 | 3,250 | 3,250 | -30 | -0.9 | 2,000 |
| 5/26 | 3,280 | 3,285 | 3,275 | 3,280 | +20 | +0.6 | 1,500 |
| 5/19 | 3,310 | 3,310 | 3,260 | 3,260 | -60 | -1.8 | 1,500 |
| 5/12 | 3,260 | 3,320 | 3,255 | 3,320 | +60 | +1.8 | 1,600 |
| 5/2 | 3,260 | 3,260 | 3,260 | 3,260 | 0 | 0.0 | 500 |
| 4/28 | 3,270 | 3,300 | 3,260 | 3,260 | -10 | -0.3 | 700 |
| 4/21 | 3,350 | 3,350 | 3,255 | 3,270 | -80 | -2.4 | 1,100 |
| 4/14 | 3,240 | 3,350 | 3,240 | 3,350 | +110 | +3.4 | 1,100 |
| 4/7 | 3,195 | 3,405 | 3,195 | 3,240 | +45 | +1.4 | 900 |
| 3/31 | 3,515 | 3,515 | 3,110 | 3,195 | -325 | -9.2 | 2,100 |
| 3/24 | 3,360 | 3,520 | 3,300 | 3,520 | +160 | +4.8 | 2,200 |
▶︎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