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
2018/12/28 2,505 2,505 2,505 2,505 300
2018/12/27 2,505 2,505 2,505 2,505 1,000
2018/12/25 2,631 2,631 2,210 2,255 4,900
2018/12/21 2,631 2,631 2,631 2,631 100
2018/12/20 2,750 2,750 2,630 2,631 2,600
2018/12/19 2,751 2,751 2,751 2,751 200
2018/12/18 2,771 2,771 2,752 2,752 1,400
2018/12/17 2,800 2,800 2,770 2,770 400
2018/12/14 2,820 2,820 2,761 2,761 800
2018/12/13 2,800 2,800 2,790 2,790 500
2018/12/12 2,800 2,800 2,800 2,800 500
2018/12/11 2,800 2,800 2,800 2,800 100
2018/12/10 2,830 2,830 2,780 2,800 1,200
2018/12/07 2,830 2,830 2,830 2,830 100
2018/12/06 2,880 2,880 2,850 2,850 900
2018/12/04 2,915 2,915 2,900 2,900 1,400
2018/12/03 2,936 2,936 2,901 2,901 600
2018/11/30 2,970 2,970 2,931 2,931 900
2018/11/29 2,930 2,950 2,930 2,950 1,000
2018/11/27 2,950 2,950 2,940 2,940 700
2018/11/26 2,940 2,940 2,940 2,940 1,000
2018/11/22 2,940 2,940 2,940 2,940 700
2018/11/21 2,970 2,970 2,941 2,941 500
2018/11/20 2,990 3,010 2,980 2,980 2,400
2018/11/19 3,005 3,005 2,990 2,990 1,100
2018/11/16 3,020 3,020 2,995 2,995 2,000
2018/11/15 3,000 3,030 2,900 3,015 4,200
2018/11/14 3,000 3,000 3,000 3,000 1,700
2018/11/13 3,095 3,095 3,000 3,000 1,500
2018/11/12 3,150 3,150 3,000 3,000 3,900
2018/11/09 2,890 3,100 2,890 3,010 4,500
2018/11/08 2,890 2,900 2,865 2,865 1,800
2018/11/07 2,800 2,801 2,800 2,800 400
2018/11/05 2,846 2,846 2,846 2,846 200
2018/11/02 2,796 2,796 2,796 2,796 400
2018/11/01 2,846 2,846 2,846 2,846 200
2018/10/29 2,800 2,800 2,750 2,750 1,100
2018/10/26 2,800 2,800 2,790 2,790 700
2018/10/25 2,890 2,890 2,800 2,800 1,300
2018/10/24 2,880 2,880 2,880 2,880 200
2018/10/23 2,890 2,890 2,880 2,880 900
2018/10/19 2,890 2,890 2,890 2,890 1,400
2018/10/16 2,900 2,900 2,899 2,899 500
2018/10/15 2,899 2,899 2,890 2,899 800
2018/10/11 2,880 2,880 2,880 2,880 600
2018/10/10 2,970 2,970 2,970 2,970 1,500
2018/10/04 2,950 2,950 2,949 2,950 1,300
2018/10/02 2,900 2,900 2,860 2,900 900
2018/10/01 2,950 2,950 2,950 2,950 100
2018/09/25 2,950 2,950 2,950 2,950 800
2018/09/21 2,950 2,950 2,950 2,950 300
2018/09/20 2,950 2,950 2,950 2,950 500
2018/09/19 2,950 2,950 2,950 2,950 500
2018/09/18 2,901 2,901 2,901 2,901 100
2018/09/14 2,885 2,900 2,885 2,900 500
2018/09/13 2,900 2,901 2,900 2,901 900
2018/09/12 2,900 2,900 2,890 2,900 1,500
2018/09/11 2,941 2,941 2,885 2,885 1,800
2018/09/10 3,005 3,005 2,946 2,947 1,000
2018/09/07 3,010 3,010 3,010 3,010 400
2018/09/06 3,005 3,005 3,005 3,005 100
2018/09/05 3,060 3,070 3,060 3,070 2,600
2018/09/03 3,060 3,060 3,060 3,060 300
2018/08/31 3,060 3,060 3,060 3,060 100
2018/08/30 3,050 3,050 3,050 3,050 500
2018/08/29 3,010 3,010 3,000 3,000 1,200
2018/08/27 3,080 3,080 3,080 3,080 2,900
2018/08/24 3,070 3,080 3,070 3,080 900
2018/08/23 3,000 3,000 2,975 3,000 500
2018/08/21 3,020 3,020 3,020 3,020 900
2018/08/20 3,030 3,030 3,020 3,020 300
2018/08/17 3,100 3,100 3,100 3,100 2,200
2018/08/15 3,100 3,100 3,100 3,100 700
2018/08/14 3,165 3,165 3,100 3,100 1,400
2018/08/13 3,170 3,170 3,160 3,165 4,300
2018/08/10 3,180 3,180 3,110 3,175 700
2018/08/09 3,165 3,165 3,165 3,165 700
2018/08/08 3,100 3,170 3,100 3,170 2,900
2018/08/07 3,100 3,100 3,100 3,100 400
2018/08/06 3,110 3,110 3,100 3,100 800
2018/08/03 2,950 3,025 2,930 3,025 800
2018/08/02 3,120 3,140 3,120 3,140 4,500
2018/08/01 3,090 3,095 3,090 3,090 700
2018/07/31 3,040 3,090 3,040 3,090 1,400
2018/07/30 3,015 3,040 3,015 3,040 600
2018/07/27 2,990 3,005 2,990 3,000 8,400
2018/07/26 2,969 2,990 2,969 2,990 1,600
2018/07/25 2,950 2,969 2,940 2,969 1,800
2018/07/24 2,901 2,950 2,901 2,913 1,400
2018/07/23 2,901 2,901 2,901 2,901 400
2018/07/20 2,896 2,900 2,896 2,900 200
2018/07/19 2,892 2,892 2,892 2,892 300
2018/07/18 2,890 2,891 2,890 2,891 200
2018/07/17 2,890 2,890 2,890 2,890 700
2018/07/13 2,929 2,929 2,879 2,890 1,600
2018/07/11 2,862 2,929 2,862 2,929 600
2018/07/09 2,929 2,929 2,929 2,929 200
2018/07/06 2,845 2,850 2,845 2,850 500
2018/07/05 2,855 2,855 2,850 2,850 1,200
2018/07/04 2,882 2,882 2,876 2,876 200
2018/07/03 2,895 2,895 2,883 2,883 1,800
2018/07/02 2,895 2,895 2,895 2,895 100
2018/06/29 2,889 2,889 2,889 2,889 100
2018/06/28 2,889 2,889 2,889 2,889 100
2018/06/27 2,880 2,920 2,880 2,920 400
2018/06/26 2,911 2,911 2,877 2,900 1,200
2018/06/25 2,920 2,920 2,920 2,920 900
2018/06/22 2,925 2,925 2,920 2,920 200
2018/06/21 2,925 2,931 2,925 2,931 300
2018/06/20 2,965 2,970 2,965 2,970 200
2018/06/19 2,998 2,999 2,998 2,999 500
2018/06/18 2,990 2,990 2,950 2,950 1,600
2018/06/15 2,980 2,980 2,980 2,980 300
2018/06/14 2,950 2,950 2,950 2,950 400
2018/06/13 2,940 2,940 2,940 2,940 300
2018/06/12 2,900 2,900 2,900 2,900 400
2018/06/11 2,900 2,900 2,900 2,900 1,400
2018/06/08 2,925 2,930 2,925 2,930 700
2018/06/07 2,920 2,921 2,821 2,915 10,500
2018/06/06 2,915 2,915 2,915 2,915 2,600
2018/06/05 2,900 2,920 2,900 2,920 500
2018/06/04 2,880 2,899 2,880 2,899 2,100
2018/06/01 2,880 2,880 2,880 2,880 100
2018/05/31 2,880 2,883 2,876 2,876 700
2018/05/30 2,859 2,870 2,859 2,870 1,100
2018/05/29 2,960 2,960 2,959 2,959 300
2018/05/28 3,000 3,000 2,961 2,961 800
2018/05/25 3,000 3,000 3,000 3,000 600
2018/05/24 3,000 3,000 3,000 3,000 200
2018/05/23 2,995 3,000 2,995 3,000 1,100
2018/05/22 2,999 3,010 2,999 3,000 7,200
2018/05/21 3,000 3,000 2,953 2,953 1,200
2018/05/18 3,000 3,000 2,951 2,970 400
2018/05/17 3,000 3,000 2,950 2,950 2,100
2018/05/16 2,970 3,020 2,970 3,000 3,300
2018/05/15 2,945 2,950 2,945 2,950 1,400
2018/05/14 2,945 2,945 2,945 2,945 1,800
2018/05/11 2,915 2,915 2,900 2,900 1,800
2018/05/10 2,840 2,840 2,840 2,840 100
2018/05/09 2,840 2,840 2,840 2,840 1,000
2018/05/08 2,840 2,840 2,833 2,840 1,200
2018/05/07 2,864 2,864 2,856 2,856 300
2018/05/02 2,865 2,865 2,864 2,864 700
2018/05/01 2,851 2,851 2,851 2,851 100
2018/04/27 2,851 2,851 2,851 2,851 200
2018/04/26 2,850 2,850 2,850 2,850 100
2018/04/25 2,837 2,841 2,837 2,841 200
2018/04/24 2,850 2,851 2,833 2,835 1,200
2018/04/23 2,850 2,850 2,850 2,850 200
2018/04/20 2,900 2,900 2,900 2,900 1,300
2018/04/19 2,837 2,838 2,837 2,837 600
2018/04/18 2,840 2,840 2,840 2,840 200
2018/04/17 2,833 2,833 2,833 2,833 200
2018/04/16 2,850 2,850 2,850 2,850 600
2018/04/13 2,810 2,850 2,810 2,850 1,500
2018/04/12 2,860 2,860 2,860 2,860 100
2018/04/10 2,897 2,897 2,847 2,890 900
2018/04/09 2,851 2,851 2,851 2,851 200
2018/04/06 2,867 2,867 2,866 2,866 400
2018/04/05 2,866 2,866 2,828 2,866 1,400
2018/04/04 2,865 2,865 2,865 2,865 1,100
2018/04/03 2,857 2,861 2,857 2,861 900
2018/04/02 2,920 2,920 2,920 2,920 100
2018/03/29 2,890 2,920 2,890 2,920 400
2018/03/28 2,959 2,960 2,905 2,905 900
2018/03/27 2,900 2,960 2,900 2,960 200
2018/03/26 2,930 2,950 2,881 2,950 1,000
2018/03/23 2,880 2,930 2,880 2,930 700
2018/03/22 3,000 3,000 3,000 3,000 2,400
2018/03/20 2,904 2,904 2,888 2,900 1,600
2018/03/19 2,905 2,906 2,905 2,906 200
2018/03/16 2,902 2,902 2,902 2,902 200
2018/03/15 2,900 2,900 2,900 2,900 800
2018/03/13 2,905 2,905 2,900 2,900 600
2018/03/12 2,900 2,950 2,900 2,950 400
2018/03/07 2,949 2,949 2,940 2,940 700
2018/03/06 2,910 2,940 2,910 2,940 600
2018/03/05 2,781 2,844 2,781 2,810 7,900
2018/03/02 3,000 3,000 2,931 2,931 1,100
2018/03/01 3,000 3,000 3,000 3,000 400
2018/02/28 3,000 3,000 3,000 3,000 500
2018/02/27 3,045 3,045 3,045 3,045 200
2018/02/26 3,000 3,000 3,000 3,000 500
2018/02/23 3,050 3,050 3,000 3,000 1,200
2018/02/22 2,995 3,040 2,990 3,000 800
2018/02/21 3,000 3,000 2,995 3,000 900
2018/02/20 2,990 3,000 2,990 3,000 800
2018/02/19 2,875 3,015 2,875 2,975 1,900
2018/02/16 2,930 2,930 2,900 2,900 700
2018/02/15 2,900 2,900 2,900 2,900 400
2018/02/14 2,910 2,910 2,860 2,860 1,200
2018/02/13 2,870 2,910 2,870 2,910 1,300
2018/02/09 2,750 2,900 2,747 2,870 4,000
2018/02/08 2,899 2,900 2,898 2,900 900
2018/02/07 2,850 2,900 2,850 2,900 2,300
2018/02/06 2,863 2,900 2,770 2,900 4,300
2018/02/05 2,963 3,000 2,962 2,994 1,200
2018/02/02 2,975 2,999 2,970 2,999 1,100
2018/02/01 2,966 3,000 2,966 2,999 700
2018/01/31 2,965 3,010 2,962 3,010 1,200
2018/01/30 2,961 3,015 2,961 2,965 1,000
2018/01/29 3,010 3,050 3,000 3,050 1,800
2018/01/26 2,979 2,997 2,975 2,997 1,200
2018/01/25 2,990 2,990 2,960 2,979 700
2018/01/24 2,943 2,950 2,905 2,945 1,600
2018/01/23 2,900 2,944 2,842 2,944 1,500
2018/01/22 2,800 2,969 2,800 2,900 3,400
2018/01/19 2,800 2,800 2,770 2,770 400
2018/01/18 2,750 2,850 2,750 2,770 1,200
2018/01/17 2,709 2,780 2,703 2,703 1,000
2018/01/16 2,680 2,710 2,680 2,710 1,100
2018/01/15 2,647 2,680 2,647 2,680 1,000
2018/01/12 2,688 2,688 2,643 2,645 1,100
2018/01/11 2,637 2,688 2,637 2,688 1,400
2018/01/10 2,687 2,687 2,652 2,652 400
2018/01/09 2,645 2,687 2,645 2,687 1,000
2018/01/05 2,636 2,636 2,636 2,636 100
2018/01/04 2,617 2,670 2,616 2,635 1,400

このページの先頭へ