徳倉建設(1892)の株価時系列情報
徳倉建設(1892)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/07/30 | 6,420 | 6,420 | 6,420 | 6,420 | 100 |
| 2025/07/29 | 6,420 | 6,420 | 6,420 | 6,420 | 300 |
| 2025/07/28 | 6,420 | 6,420 | 6,420 | 6,420 | 1,900 |
| 2025/07/25 | 6,220 | 6,420 | 6,220 | 6,420 | 2,600 |
| 2025/07/22 | 6,220 | 6,230 | 6,220 | 6,230 | 300 |
| 2025/07/15 | 6,290 | 6,290 | 6,230 | 6,230 | 500 |
| 2025/07/14 | 6,400 | 6,400 | 6,340 | 6,340 | 300 |
| 2025/07/11 | 5,600 | 5,600 | 5,600 | 5,600 | 200 |
| 2025/07/10 | 5,640 | 5,640 | 5,640 | 5,640 | 100 |
| 2025/07/09 | 5,600 | 5,600 | 5,600 | 5,600 | 200 |
| 2025/07/08 | 5,520 | 5,520 | 5,520 | 5,520 | 200 |
| 2025/07/04 | 5,500 | 5,500 | 5,490 | 5,490 | 300 |
| 2025/07/03 | 5,480 | 5,490 | 5,480 | 5,490 | 1,000 |
| 2025/07/01 | 5,380 | 5,380 | 5,370 | 5,370 | 200 |
| 2025/06/30 | 5,250 | 5,250 | 5,220 | 5,220 | 300 |
| 2025/06/27 | 5,200 | 5,250 | 5,200 | 5,250 | 400 |
| 2025/06/26 | 5,200 | 5,200 | 5,200 | 5,200 | 100 |
| 2025/06/25 | 5,250 | 5,260 | 5,250 | 5,250 | 600 |
| 2025/06/24 | 5,200 | 5,250 | 5,200 | 5,250 | 600 |
| 2025/06/23 | 5,200 | 5,200 | 5,200 | 5,200 | 100 |
| 2025/06/20 | 5,200 | 5,200 | 5,200 | 5,200 | 100 |
| 2025/06/19 | 5,130 | 5,130 | 5,090 | 5,090 | 800 |
| 2025/06/18 | 5,160 | 5,160 | 5,130 | 5,130 | 300 |
| 2025/06/17 | 5,120 | 5,120 | 5,120 | 5,120 | 100 |
| 2025/06/12 | 5,070 | 5,070 | 5,070 | 5,070 | 100 |
| 2025/06/02 | 5,070 | 5,070 | 5,070 | 5,070 | 100 |
| 2025/05/30 | 5,070 | 5,070 | 5,070 | 5,070 | 400 |
| 2025/05/27 | 5,060 | 5,060 | 5,060 | 5,060 | 300 |
| 2025/05/23 | 4,830 | 5,050 | 4,830 | 5,050 | 900 |
| 2025/05/21 | 5,200 | 5,200 | 5,200 | 5,200 | 300 |
| 2025/05/16 | 5,140 | 5,150 | 5,140 | 5,150 | 300 |
| 2025/05/14 | 5,150 | 5,150 | 5,110 | 5,120 | 400 |
| 2025/05/13 | 4,995 | 5,100 | 4,900 | 5,100 | 1,700 |
| 2025/05/07 | 5,050 | 5,250 | 5,050 | 5,250 | 1,000 |
| 2025/04/30 | 4,695 | 4,695 | 4,695 | 4,695 | 200 |
| 2025/04/28 | 4,700 | 4,700 | 4,695 | 4,695 | 200 |
| 2025/04/25 | 4,615 | 4,630 | 4,615 | 4,630 | 1,200 |
| 2025/04/24 | 4,685 | 4,685 | 4,615 | 4,685 | 1,500 |
| 2025/03/31 | 4,825 | 4,825 | 4,825 | 4,825 | 100 |
| 2025/03/27 | 4,970 | 4,975 | 4,970 | 4,975 | 300 |
| 2025/03/26 | 4,910 | 4,935 | 4,910 | 4,935 | 200 |
| 2025/03/25 | 4,860 | 4,910 | 4,860 | 4,910 | 200 |
| 2025/03/21 | 4,860 | 4,860 | 4,860 | 4,860 | 100 |
| 2025/03/18 | 4,860 | 4,860 | 4,860 | 4,860 | 100 |
| 2025/03/17 | 4,860 | 4,860 | 4,860 | 4,860 | 1,100 |
| 2025/03/11 | 4,860 | 4,860 | 4,800 | 4,860 | 2,000 |
| 2025/03/05 | 4,760 | 4,760 | 4,760 | 4,760 | 100 |
| 2025/03/03 | 4,800 | 4,800 | 4,800 | 4,800 | 200 |
| 2025/02/28 | 4,800 | 4,800 | 4,800 | 4,800 | 100 |
| 2025/02/27 | 4,800 | 4,860 | 4,800 | 4,860 | 1,400 |
| 2025/02/26 | 4,740 | 4,740 | 4,740 | 4,740 | 100 |
| 2025/02/25 | 4,810 | 4,810 | 4,800 | 4,800 | 800 |
| 2025/02/21 | 4,810 | 4,810 | 4,810 | 4,810 | 100 |
| 2025/02/17 | 4,800 | 4,800 | 4,800 | 4,800 | 100 |
| 2025/02/14 | 4,715 | 4,715 | 4,715 | 4,715 | 100 |
| 2025/02/13 | 4,850 | 4,850 | 4,715 | 4,715 | 300 |
| 2025/02/12 | 5,000 | 5,000 | 4,850 | 4,850 | 600 |
| 2025/02/10 | 4,910 | 5,000 | 4,910 | 5,000 | 300 |
| 2025/02/05 | 4,850 | 4,850 | 4,850 | 4,850 | 100 |
| 2025/02/03 | 5,070 | 5,070 | 5,070 | 5,070 | 300 |
| 2025/01/31 | 5,000 | 5,070 | 5,000 | 5,070 | 400 |
| 2025/01/30 | 5,100 | 5,100 | 4,830 | 4,850 | 1,200 |
| 2025/01/29 | 4,815 | 4,820 | 4,815 | 4,820 | 500 |
| 2025/01/27 | 4,810 | 4,815 | 4,810 | 4,815 | 600 |
| 2025/01/22 | 4,810 | 4,810 | 4,810 | 4,810 | 100 |
| 2025/01/21 | 4,850 | 4,850 | 4,850 | 4,850 | 100 |
| 2025/01/20 | 4,750 | 4,795 | 4,750 | 4,795 | 300 |
| 2025/01/10 | 4,705 | 4,745 | 4,705 | 4,745 | 200 |
| 2025/01/07 | 4,980 | 4,980 | 4,975 | 4,975 | 300 |
| 2025/01/06 | 4,770 | 4,770 | 4,770 | 4,770 | 200 |
| 2024/12/30 | 4,705 | 4,750 | 4,705 | 4,750 | 300 |
| 2024/12/26 | 4,705 | 4,705 | 4,705 | 4,705 | 2,400 |
| 2024/12/25 | 4,690 | 4,710 | 4,690 | 4,705 | 800 |
| 2024/12/24 | 4,590 | 4,590 | 4,590 | 4,590 | 100 |
| 2024/12/05 | 4,545 | 4,545 | 4,545 | 4,545 | 1,100 |
| 2024/12/02 | 4,685 | 4,685 | 4,685 | 4,685 | 200 |
| 2024/11/28 | 4,695 | 4,695 | 4,685 | 4,685 | 200 |
| 2024/11/27 | 4,630 | 4,665 | 4,630 | 4,665 | 200 |
| 2024/11/19 | 4,605 | 4,605 | 4,605 | 4,605 | 100 |
| 2024/11/15 | 4,600 | 4,600 | 4,600 | 4,600 | 200 |
| 2024/11/13 | 4,600 | 4,600 | 4,600 | 4,600 | 100 |
| 2024/11/06 | 4,760 | 4,760 | 4,760 | 4,760 | 100 |
| 2024/11/05 | 4,515 | 4,515 | 4,515 | 4,515 | 100 |
| 2024/10/25 | 4,560 | 4,560 | 4,515 | 4,515 | 200 |
| 2024/10/22 | 4,505 | 4,505 | 4,500 | 4,500 | 200 |
| 2024/10/16 | 4,530 | 4,530 | 4,530 | 4,530 | 400 |
| 2024/10/15 | 4,460 | 4,530 | 4,460 | 4,530 | 300 |
| 2024/10/09 | 4,300 | 4,515 | 4,300 | 4,445 | 1,700 |
| 2024/10/07 | 4,430 | 4,430 | 4,430 | 4,430 | 200 |
| 2024/10/04 | 4,420 | 4,420 | 4,420 | 4,420 | 100 |
| 2024/10/03 | 4,505 | 4,505 | 4,350 | 4,420 | 500 |
| 2024/10/01 | 4,505 | 4,505 | 4,505 | 4,505 | 1,300 |
| 2024/09/17 | 4,505 | 4,505 | 4,505 | 4,505 | 100 |
| 2024/09/11 | 4,505 | 4,505 | 4,505 | 4,505 | 100 |
| 2024/09/10 | 4,505 | 4,510 | 4,500 | 4,500 | 700 |
| 2024/09/09 | 4,710 | 4,710 | 4,505 | 4,505 | 200 |
| 2024/09/02 | 4,640 | 4,640 | 4,640 | 4,640 | 100 |
| 2024/08/30 | 4,570 | 4,640 | 4,570 | 4,640 | 200 |
| 2024/08/28 | 4,500 | 4,500 | 4,500 | 4,500 | 500 |
| 2024/08/26 | 4,500 | 4,500 | 4,500 | 4,500 | 100 |
| 2024/08/23 | 4,430 | 4,500 | 4,430 | 4,500 | 1,200 |
| 2024/08/21 | 4,495 | 4,495 | 4,495 | 4,495 | 100 |
| 2024/08/20 | 4,495 | 4,560 | 4,490 | 4,560 | 400 |
| 2024/08/15 | 4,475 | 4,475 | 4,475 | 4,475 | 600 |
| 2024/08/14 | 4,470 | 4,470 | 4,470 | 4,470 | 100 |
| 2024/08/13 | 4,400 | 4,470 | 4,400 | 4,470 | 300 |
| 2024/08/09 | 4,470 | 4,470 | 4,470 | 4,470 | 200 |
| 2024/08/08 | 4,500 | 4,500 | 4,400 | 4,400 | 200 |
| 2024/08/07 | 4,500 | 4,500 | 4,500 | 4,500 | 100 |
| 2024/08/05 | 4,500 | 4,510 | 4,490 | 4,500 | 3,500 |
| 2024/08/02 | 4,620 | 4,620 | 4,620 | 4,620 | 100 |
| 2024/08/01 | 4,900 | 4,900 | 4,900 | 4,900 | 100 |
| 2024/07/31 | 4,900 | 4,900 | 4,900 | 4,900 | 200 |
| 2024/07/25 | 4,900 | 4,900 | 4,900 | 4,900 | 2,500 |
| 2024/07/24 | 5,000 | 5,000 | 4,860 | 4,900 | 500 |
| 2024/07/23 | 4,990 | 5,000 | 4,990 | 5,000 | 500 |
| 2024/07/22 | 4,950 | 4,990 | 4,950 | 4,990 | 200 |
| 2024/07/17 | 4,820 | 4,820 | 4,820 | 4,820 | 300 |
| 2024/07/16 | 4,820 | 4,820 | 4,820 | 4,820 | 400 |
| 2024/07/12 | 4,820 | 4,820 | 4,820 | 4,820 | 200 |
| 2024/07/11 | 4,600 | 4,605 | 4,600 | 4,605 | 200 |
| 2024/07/09 | 4,600 | 4,600 | 4,600 | 4,600 | 100 |
| 2024/07/05 | 4,600 | 4,600 | 4,530 | 4,530 | 1,900 |
| 2024/07/04 | 4,530 | 4,530 | 4,530 | 4,530 | 100 |
| 2024/07/02 | 4,600 | 4,600 | 4,600 | 4,600 | 600 |
| 2024/07/01 | 4,600 | 4,600 | 4,600 | 4,600 | 1,000 |
| 2024/06/28 | 4,500 | 4,600 | 4,500 | 4,600 | 1,300 |
| 2024/06/27 | 4,500 | 4,500 | 4,500 | 4,500 | 100 |
| 2024/06/25 | 4,550 | 4,550 | 4,520 | 4,520 | 1,300 |
| 2024/06/20 | 4,530 | 4,530 | 4,520 | 4,520 | 900 |
| 2024/06/13 | 4,500 | 4,500 | 4,500 | 4,500 | 300 |
| 2024/06/12 | 4,530 | 4,530 | 4,530 | 4,530 | 2,800 |
| 2024/06/11 | 4,530 | 4,530 | 4,530 | 4,530 | 100 |
| 2024/06/10 | 4,530 | 4,530 | 4,530 | 4,530 | 300 |
| 2024/06/07 | 4,500 | 4,500 | 4,500 | 4,500 | 100 |
| 2024/06/06 | 4,505 | 4,505 | 4,500 | 4,500 | 200 |
| 2024/06/05 | 4,530 | 4,530 | 4,530 | 4,530 | 300 |
| 2024/06/04 | 4,500 | 4,530 | 4,500 | 4,530 | 500 |
| 2024/05/30 | 4,435 | 4,485 | 4,435 | 4,485 | 200 |
| 2024/05/28 | 4,425 | 4,425 | 4,425 | 4,425 | 100 |
| 2024/05/27 | 4,420 | 4,420 | 4,420 | 4,420 | 200 |
| 2024/05/22 | 4,400 | 4,505 | 4,395 | 4,395 | 2,000 |
| 2024/05/21 | 4,395 | 4,395 | 4,395 | 4,395 | 200 |
| 2024/05/20 | 4,370 | 4,395 | 4,370 | 4,395 | 300 |
| 2024/05/17 | 4,390 | 4,390 | 4,390 | 4,390 | 100 |
| 2024/05/16 | 4,360 | 4,395 | 4,360 | 4,395 | 500 |
| 2024/05/15 | 4,350 | 4,380 | 4,350 | 4,355 | 1,600 |
| 2024/05/14 | 4,115 | 4,350 | 4,110 | 4,350 | 800 |
| 2024/05/13 | 4,185 | 4,185 | 4,185 | 4,185 | 600 |
| 2024/05/10 | 4,145 | 4,185 | 4,145 | 4,185 | 500 |
| 2024/05/09 | 4,010 | 4,100 | 4,010 | 4,100 | 300 |
| 2024/05/08 | 4,100 | 4,150 | 4,100 | 4,150 | 400 |
| 2024/04/30 | 3,980 | 3,980 | 3,980 | 3,980 | 100 |
| 2024/04/24 | 3,970 | 3,970 | 3,970 | 3,970 | 100 |
| 2024/04/23 | 4,180 | 4,180 | 4,180 | 4,180 | 100 |
| 2024/04/22 | 3,940 | 3,940 | 3,940 | 3,940 | 200 |
| 2024/04/17 | 4,010 | 4,010 | 4,010 | 4,010 | 100 |
| 2024/04/16 | 4,050 | 4,050 | 4,050 | 4,050 | 500 |
| 2024/04/15 | 4,050 | 4,050 | 4,050 | 4,050 | 100 |
| 2024/04/12 | 4,020 | 4,020 | 4,005 | 4,005 | 500 |
| 2024/04/10 | 4,135 | 4,135 | 4,135 | 4,135 | 100 |
| 2024/04/03 | 4,135 | 4,135 | 4,135 | 4,135 | 100 |
| 2024/04/02 | 4,215 | 4,215 | 4,215 | 4,215 | 100 |
| 2024/04/01 | 4,185 | 4,185 | 4,185 | 4,185 | 100 |
| 2024/03/29 | 4,185 | 4,185 | 4,185 | 4,185 | 100 |
| 2024/03/27 | 4,180 | 4,180 | 4,180 | 4,180 | 100 |
| 2024/03/26 | 4,180 | 4,180 | 4,180 | 4,180 | 100 |
| 2024/03/25 | 4,180 | 4,180 | 4,150 | 4,150 | 300 |
| 2024/03/22 | 4,150 | 4,150 | 4,150 | 4,150 | 300 |
| 2024/03/21 | 4,065 | 4,150 | 4,065 | 4,150 | 300 |
| 2024/03/19 | 4,065 | 4,065 | 4,065 | 4,065 | 100 |
| 2024/03/18 | 3,995 | 3,995 | 3,995 | 3,995 | 100 |
| 2024/03/12 | 3,925 | 3,925 | 3,925 | 3,925 | 100 |
| 2024/03/11 | 3,940 | 3,940 | 3,925 | 3,925 | 200 |
| 2024/03/06 | 4,070 | 4,070 | 4,070 | 4,070 | 100 |
| 2024/03/05 | 3,910 | 4,045 | 3,905 | 3,930 | 500 |
| 2024/03/04 | 4,000 | 4,000 | 4,000 | 4,000 | 200 |
| 2024/03/01 | 4,185 | 4,185 | 4,180 | 4,185 | 1,400 |
| 2024/02/29 | 4,055 | 4,185 | 4,055 | 4,185 | 1,100 |
| 2024/02/28 | 3,930 | 3,930 | 3,930 | 3,930 | 100 |
| 2024/02/22 | 3,855 | 3,865 | 3,855 | 3,865 | 200 |
| 2024/02/21 | 3,850 | 3,850 | 3,850 | 3,850 | 100 |
| 2024/02/20 | 3,985 | 3,985 | 3,985 | 3,985 | 200 |
| 2024/02/19 | 3,995 | 4,030 | 3,890 | 4,000 | 1,900 |
| 2024/02/16 | 3,760 | 3,760 | 3,760 | 3,760 | 100 |
| 2024/02/14 | 3,730 | 3,730 | 3,730 | 3,730 | 100 |
| 2024/02/13 | 3,775 | 3,790 | 3,775 | 3,790 | 300 |
| 2024/02/09 | 3,715 | 3,970 | 3,715 | 3,790 | 1,300 |
| 2024/02/08 | 3,760 | 3,760 | 3,710 | 3,710 | 200 |
| 2024/02/07 | 3,730 | 3,760 | 3,730 | 3,760 | 400 |
| 2024/02/06 | 3,720 | 3,730 | 3,720 | 3,730 | 400 |
| 2024/02/05 | 3,690 | 3,690 | 3,690 | 3,690 | 100 |
| 2024/02/02 | 3,715 | 3,720 | 3,715 | 3,720 | 300 |
| 2024/02/01 | 3,710 | 3,715 | 3,710 | 3,715 | 200 |
| 2024/01/31 | 3,680 | 3,710 | 3,680 | 3,710 | 200 |
| 2024/01/30 | 3,715 | 3,720 | 3,670 | 3,670 | 400 |
| 2024/01/26 | 3,700 | 3,705 | 3,700 | 3,705 | 300 |
| 2024/01/25 | 3,700 | 3,700 | 3,700 | 3,700 | 400 |
| 2024/01/24 | 3,700 | 3,700 | 3,700 | 3,700 | 100 |
| 2024/01/23 | 3,685 | 3,685 | 3,685 | 3,685 | 200 |