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
2009/12/30 109 109 109 109 4,000
2009/12/25 115 115 109 109 22,000
2009/12/24 110 116 110 116 10,000
2009/12/22 102 111 102 111 11,000
2009/12/18 95 98 95 98 5,000
2009/12/17 105 105 102 102 5,000
2009/12/16 103 106 103 106 2,000
2009/12/11 96 96 96 96 1,000
2009/12/10 94 95 94 95 3,000
2009/12/07 94 94 94 94 3,000
2009/12/03 95 95 95 95 2,000
2009/12/02 95 96 95 95 5,000
2009/12/01 112 112 112 112 1,000
2009/11/30 112 112 112 112 1,000
2009/11/27 109 109 109 109 5,000
2009/11/26 106 106 106 106 6,000
2009/11/25 101 103 101 103 14,000
2009/11/24 95 101 95 101 3,000
2009/11/17 98 98 98 98 5,000
2009/11/16 92 98 92 98 3,000
2009/11/12 91 91 91 91 1,000
2009/11/09 92 92 91 91 4,000
2009/11/04 102 102 97 97 5,000
2009/10/29 102 102 102 102 1,000
2009/10/26 110 110 110 110 23,000
2009/10/22 107 110 103 110 4,000
2009/10/21 100 103 100 103 5,000
2009/10/16 104 104 104 104 3,000
2009/10/15 101 104 100 104 6,000
2009/10/13 100 100 100 100 1,000
2009/10/09 102 104 100 100 8,000
2009/10/08 100 100 100 100 2,000
2009/10/07 110 110 110 110 2,000
2009/10/02 110 110 110 110 2,000
2009/09/30 110 110 110 110 1,000
2009/09/29 109 109 109 109 1,000
2009/09/28 106 106 106 106 12,000
2009/09/25 103 103 103 103 12,000
2009/09/24 100 103 95 103 12,000
2009/09/18 100 100 100 100 3,000
2009/09/16 110 110 110 110 4,000
2009/09/14 104 104 104 104 2,000
2009/09/11 104 104 104 104 1,000
2009/09/10 99 99 99 99 1,000
2009/09/04 102 102 102 102 1,000
2009/08/31 105 105 105 105 3,000
2009/08/28 117 117 117 117 10,000
2009/08/27 113 114 113 114 2,000
2009/08/26 110 110 110 110 4,000
2009/08/25 107 107 107 107 8,000
2009/08/24 107 107 107 107 1,000
2009/08/18 100 100 100 100 5,000
2009/08/17 97 100 97 100 4,000
2009/08/14 96 96 96 96 1,000
2009/08/12 96 96 96 96 2,000
2009/08/11 100 100 95 95 9,000
2009/08/07 90 95 90 95 2,000
2009/08/06 100 100 100 100 1,000
2009/08/05 102 102 102 102 6,000
2009/08/03 110 110 110 110 10,000
2009/07/31 110 110 110 110 1,000
2009/07/30 105 105 105 105 1,000
2009/07/28 110 110 109 109 4,000
2009/07/27 111 115 110 110 52,000
2009/07/23 105 105 105 105 2,000
2009/07/22 107 109 107 109 2,000
2009/07/21 112 112 112 112 5,000
2009/07/17 110 112 110 112 2,000
2009/07/15 103 105 103 105 3,000
2009/07/13 100 100 100 100 2,000
2009/07/10 100 100 100 100 3,000
2009/07/08 100 100 100 100 2,000
2009/07/07 103 103 103 103 2,000
2009/07/06 101 101 101 101 1,000
2009/07/02 105 105 105 105 1,000
2009/07/01 104 104 104 104 3,000
2009/06/29 105 105 105 105 2,000
2009/06/25 121 121 115 115 26,000
2009/06/24 110 115 110 115 6,000
2009/06/23 115 121 115 121 15,000
2009/06/22 115 115 115 115 10,000
2009/06/19 115 115 111 115 16,000
2009/06/18 115 115 115 115 8,000
2009/06/17 115 115 115 115 3,000
2009/06/16 115 115 115 115 12,000
2009/06/15 104 115 104 115 6,000
2009/06/12 100 100 100 100 1,000
2009/06/11 100 100 100 100 1,000
2009/06/10 100 100 100 100 1,000
2009/06/09 110 110 100 100 2,000
2009/06/08 110 110 110 110 1,000
2009/06/04 106 110 106 110 7,000
2009/06/03 113 113 92 105 16,000
2009/06/02 113 113 113 113 21,000
2009/06/01 113 114 113 113 17,000
2009/05/29 89 100 89 100 26,000
2009/05/28 73 87 73 87 24,000
2009/05/27 65 70 65 70 34,000
2009/05/26 62 64 62 64 6,000
2009/05/25 61 61 61 61 36,000
2009/05/22 59 61 59 61 13,000
2009/05/21 59 59 56 59 32,000
2009/05/20 59 59 59 59 12,000
2009/05/19 57 62 53 60 39,000
2009/05/18 58 58 57 57 17,000
2009/05/15 60 61 58 58 22,000
2009/05/13 60 60 60 60 27,000
2009/05/12 61 63 61 62 20,000
2009/05/11 59 63 54 63 14,000
2009/05/08 58 58 58 58 9,000
2009/05/07 58 58 58 58 6,000
2009/05/01 58 58 58 58 5,000
2009/04/30 58 58 58 58 3,000
2009/04/27 63 63 58 58 46,000
2009/04/24 59 64 55 63 26,000
2009/04/23 60 60 60 60 4,000
2009/04/20 61 62 59 59 16,000
2009/04/17 61 61 61 61 1,000
2009/04/16 60 60 60 60 3,000
2009/04/15 63 63 62 62 10,000
2009/04/14 60 62 60 62 11,000
2009/04/10 60 61 60 60 8,000
2009/04/09 58 60 58 60 6,000
2009/04/08 60 60 60 60 1,000
2009/04/06 60 60 60 60 1,000
2009/04/02 60 62 60 62 6,000
2009/04/01 70 70 70 70 1,000
2009/03/31 78 78 75 75 9,000
2009/03/30 79 79 79 79 1,000
2009/03/27 75 79 75 79 10,000
2009/03/26 65 77 65 72 12,000
2009/03/25 57 65 57 65 88,000
2009/03/24 54 58 51 58 96,000
2009/03/23 39 43 39 40 258,000
2009/03/19 40 40 39 39 61,000
2009/03/18 39 40 39 40 81,000
2009/03/17 39 40 39 39 37,000
2009/03/16 39 39 39 39 60,000
2009/03/13 42 45 39 39 49,000
2009/03/12 42 42 40 42 27,000
2009/03/11 42 42 42 42 26,000
2009/03/10 41 44 39 44 34,000
2009/03/09 45 45 41 41 42,000
2009/03/06 48 48 39 45 102,000
2009/03/05 55 60 50 57 19,000
2009/03/04 45 55 45 55 48,000
2009/03/03 57 57 54 55 23,000
2009/03/02 62 62 62 62 12,000
2009/02/27 59 62 59 62 20,000
2009/02/26 59 59 59 59 9,000
2009/02/25 59 59 59 59 59,000
2009/02/24 59 59 59 59 14,000
2009/02/23 60 60 60 60 14,000
2009/02/20 62 62 62 62 8,000
2009/02/19 62 62 62 62 8,000
2009/02/18 66 66 66 66 9,000
2009/02/17 64 70 63 70 21,000
2009/02/16 64 64 63 63 22,000
2009/02/10 64 64 64 64 6,000
2009/02/09 64 64 64 64 2,000
2009/02/06 67 67 67 67 6,000
2009/02/05 67 67 67 67 10,000
2009/02/04 69 69 67 67 8,000
2009/02/03 69 69 68 69 6,000
2009/02/02 75 75 69 69 12,000
2009/01/30 75 75 75 75 4,000
2009/01/29 72 75 70 75 15,000
2009/01/28 80 80 80 80 5,000
2009/01/27 84 84 80 80 6,000
2009/01/26 89 89 89 89 36,000
2009/01/23 89 89 89 89 7,000
2009/01/22 87 89 87 89 14,000
2009/01/21 87 87 87 87 7,000
2009/01/20 87 87 87 87 7,000
2009/01/19 87 87 87 87 7,000
2009/01/16 87 87 87 87 1,000
2009/01/15 87 87 87 87 9,000
2009/01/14 86 87 86 87 2,000
2009/01/13 87 87 87 87 1,000
2009/01/09 87 87 87 87 1,000
2009/01/08 87 87 87 87 1,000
2009/01/07 87 87 87 87 2,000
2009/01/06 90 90 90 90 1,000
2009/01/05 90 90 90 90 2,000

このページの先頭へ