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) |
|---|---|---|---|---|---|---|---|
| 4/17 | 2,985 | 2,985 | 2,985 | 2,985 | 0 | 0.0 | 500 |
| 4/10 | 2,900 | 2,985 | 2,900 | 2,985 | +40 | +1.4 | 1,400 |
| 4/3 | 2,895 | 2,945 | 2,895 | 2,945 | +50 | +1.7 | 4,800 |
| 3/27 | 3,295 | 3,295 | 2,850 | 2,895 | -405 | -12.3 | 3,600 |
| 3/19 | 3,300 | 3,300 | 3,295 | 3,300 | 0 | 0.0 | 3,500 |
| 3/13 | 3,300 | 3,300 | 3,200 | 3,300 | 0 | 0.0 | 7,400 |
| 3/6 | 3,395 | 3,485 | 3,295 | 3,300 | +185 | +5.9 | 5,000 |
| 2/28 | 3,330 | 3,330 | 3,115 | 3,115 | -215 | -6.5 | 4,000 |
| 2/21 | 3,400 | 3,400 | 3,330 | 3,330 | ー | ー | 500 |
| 2/14 | ー | ー | ー | 3,400 | ー | ー | 0 |
| 2/7 | 3,450 | 3,450 | 3,400 | 3,400 | -100 | -2.9 | 500 |
| 1/31 | 3,780 | 3,780 | 3,500 | 3,500 | -280 | -7.4 | 1,100 |
| 1/24 | 3,500 | 3,780 | 3,500 | 3,780 | -140 | -3.6 | 300 |
| 1/17 | 3,410 | 3,920 | 3,410 | 3,920 | +545 | +16.2 | 1,200 |
| 1/10 | 3,415 | 3,415 | 3,370 | 3,375 | -30 | -0.9 | 400 |
| 12/30 | 3,410 | 3,410 | 3,405 | 3,405 | -10 | -0.3 | 400 |
| 12/27 | 3,400 | 3,445 | 3,400 | 3,415 | +15 | +0.4 | 1,600 |
| 12/20 | 3,325 | 4,025 | 3,325 | 3,400 | +75 | +2.3 | 3,700 |
| 12/13 | 3,310 | 3,325 | 3,310 | 3,325 | +25 | +0.8 | 400 |
| 12/6 | 3,300 | 3,300 | 3,300 | 3,300 | 0 | 0.0 | 300 |
| 11/29 | 3,315 | 3,315 | 3,300 | 3,300 | -5 | -0.2 | 700 |
| 11/22 | 3,295 | 3,330 | 3,295 | 3,305 | +5 | +0.2 | 600 |
| 11/15 | 3,145 | 3,300 | 3,145 | 3,300 | +165 | +5.3 | 2,500 |
| 11/8 | 3,260 | 3,300 | 3,135 | 3,135 | -155 | -4.7 | 7,700 |
| 11/1 | 3,305 | 3,305 | 3,220 | 3,290 | -10 | -0.3 | 2,900 |
| 10/25 | 3,300 | 3,300 | 3,230 | 3,300 | -10 | -0.3 | 700 |
| 10/18 | 3,330 | 3,330 | 3,305 | 3,310 | +10 | +0.3 | 700 |
| 10/11 | 3,330 | 3,330 | 3,260 | 3,300 | 0 | 0.0 | 2,500 |
| 10/4 | 3,295 | 3,340 | 3,295 | 3,300 | 0 | 0.0 | 5,100 |
| 9/27 | 3,330 | 3,330 | 3,275 | 3,300 | 0 | 0.0 | 2,500 |
▶︎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
