日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2008/12/30 90 90 83 90 18,000
2008/12/29 90 93 90 93 5,000
2008/12/26 92 96 88 89 54,000
2008/12/25 83 90 83 90 11,000
2008/12/24 90 90 80 82 3,000
2008/12/19 75 85 75 85 3,000
2008/12/16 85 85 80 85 4,000
2008/12/15 85 85 85 85 7,000
2008/12/10 91 91 85 85 9,000
2008/12/09 92 92 92 92 1,000
2008/12/08 75 80 75 80 7,000
2008/12/05 80 87 72 72 21,000
2008/12/02 89 90 89 90 4,000
2008/12/01 87 94 87 94 10,000
2008/11/28 97 97 97 97 3,000
2008/11/27 97 97 97 97 5,000
2008/11/25 97 97 97 97 31,000
2008/11/21 97 97 97 97 1,000
2008/11/20 98 98 98 98 1,000
2008/11/18 93 98 93 98 5,000
2008/11/17 95 95 89 89 11,000
2008/11/13 98 98 98 98 3,000
2008/11/12 88 88 88 88 1,000
2008/11/10 98 98 88 98 3,000
2008/11/07 98 98 98 98 2,000
2008/11/04 98 98 98 98 1,000
2008/10/31 97 97 97 97 1,000
2008/10/30 99 99 99 99 3,000
2008/10/29 83 98 83 98 6,000
2008/10/28 69 83 69 83 30,000
2008/10/27 94 94 94 94 34,000
2008/10/24 93 94 90 94 25,000
2008/10/20 99 99 99 99 3,000
2008/10/17 98 100 98 100 8,000
2008/10/16 95 99 95 99 12,000
2008/10/15 95 95 95 95 4,000
2008/10/14 92 93 90 90 9,000
2008/10/10 97 100 97 100 12,000
2008/10/09 100 100 99 100 9,000
2008/10/08 100 100 100 100 3,000
2008/10/07 99 100 90 100 13,000
2008/10/06 90 100 90 100 7,000
2008/10/02 90 100 90 100 3,000
2008/09/30 100 100 100 100 2,000
2008/09/26 98 102 98 102 14,000
2008/09/25 100 100 100 100 33,000
2008/09/24 100 100 100 100 3,000
2008/09/19 102 105 100 105 3,000
2008/09/16 101 102 101 102 9,000
2008/09/12 101 101 101 101 3,000
2008/09/08 97 102 97 102 5,000
2008/09/05 98 101 98 101 3,000
2008/09/04 95 95 95 95 3,000
2008/09/01 95 100 95 100 3,000
2008/08/29 100 100 100 100 2,000
2008/08/28 96 100 96 100 2,000
2008/08/27 97 102 97 102 4,000
2008/08/25 102 102 102 102 32,000
2008/08/22 94 102 94 102 3,000
2008/08/21 95 105 91 99 13,000
2008/08/11 100 104 100 104 2,000
2008/08/08 95 100 90 100 4,000
2008/08/07 100 100 100 100 1,000
2008/08/04 95 105 95 105 3,000
2008/08/01 91 106 91 106 3,000
2008/07/31 106 106 106 106 7,000
2008/07/30 106 106 106 106 1,000
2008/07/25 107 107 107 107 76,000
2008/07/24 103 108 100 108 6,000
2008/07/23 100 108 100 108 5,000
2008/07/18 101 103 101 103 19,000
2008/07/17 95 105 95 101 9,000
2008/07/16 105 105 105 105 1,000
2008/07/11 105 105 105 105 1,000
2008/07/03 105 105 105 105 5,000
2008/07/02 105 105 105 105 2,000
2008/06/30 105 105 105 105 7,000
2008/06/26 105 105 105 105 2,000
2008/06/25 105 105 105 105 30,000
2008/06/24 115 115 115 115 1,000
2008/06/23 105 105 105 105 2,000
2008/06/20 107 107 106 106 6,000
2008/06/18 105 105 105 105 1,000
2008/06/17 110 110 110 110 4,000
2008/06/16 110 115 110 115 3,000
2008/06/13 110 116 110 116 6,000
2008/06/11 114 114 114 114 1,000
2008/06/10 114 114 114 114 1,000
2008/06/05 115 115 115 115 1,000
2008/06/04 116 116 116 116 3,000
2008/05/30 116 116 116 116 7,000
2008/05/26 116 116 116 116 29,000
2008/05/23 110 116 110 116 15,000
2008/05/21 111 111 111 111 1,000
2008/05/16 115 120 115 120 2,000
2008/05/15 115 115 115 115 10,000
2008/05/13 103 103 103 103 1,000
2008/05/12 101 101 101 101 1,000
2008/05/08 115 115 115 115 2,000
2008/05/07 115 115 115 115 3,000
2008/05/02 112 112 112 112 1,000
2008/05/01 111 111 111 111 32,000
2008/04/30 109 110 108 108 4,000
2008/04/28 103 105 103 105 8,000
2008/04/24 93 93 92 92 5,000
2008/04/23 90 102 90 102 5,000
2008/04/22 89 89 89 89 1,000
2008/04/21 100 100 86 86 10,000
2008/04/18 81 86 81 86 5,000
2008/04/17 100 100 91 91 4,000
2008/04/11 105 105 105 105 1,000
2008/04/10 100 100 100 100 5,000
2008/04/09 110 110 110 110 4,000
2008/04/08 110 110 110 110 2,000
2008/04/04 112 112 112 112 1,000
2008/04/01 110 110 110 110 2,000
2008/03/31 110 110 110 110 2,000
2008/03/28 110 110 110 110 4,000
2008/03/26 113 113 113 113 1,000
2008/03/25 115 115 115 115 29,000
2008/03/18 117 117 117 117 3,000
2008/03/05 118 118 118 118 1,000
2008/03/03 118 118 118 118 2,000
2008/02/28 118 118 118 118 2,000
2008/02/27 120 120 120 120 6,000
2008/02/25 125 125 124 125 29,000
2008/02/22 120 125 120 125 5,000
2008/02/21 120 120 120 120 3,000
2008/02/15 117 117 117 117 2,000
2008/02/14 120 120 118 118 3,000
2008/02/07 120 120 120 120 1,000
2008/02/06 120 120 120 120 2,000
2008/02/05 120 120 120 120 20,000
2008/02/04 120 120 120 120 4,000
2008/01/31 120 120 120 120 6,000
2008/01/29 120 120 120 120 5,000
2008/01/28 128 131 120 120 48,000
2008/01/25 119 125 119 125 14,000
2008/01/24 111 119 111 119 2,000
2008/01/23 111 111 110 111 6,000
2008/01/22 111 111 111 111 3,000
2008/01/21 116 116 116 116 1,000
2008/01/18 109 110 109 110 4,000
2008/01/17 109 109 109 109 1,000
2008/01/16 105 106 105 106 5,000
2008/01/15 110 110 110 110 1,000
2008/01/10 109 110 109 109 7,000
2008/01/08 106 106 106 106 3,000
2008/01/07 105 105 105 105 3,000
2008/01/04 90 115 90 115 21,000

このページの先頭へ