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 |
|---|---|---|---|---|---|
| 2025/07/31 | 6,420 | 6,420 | 6,420 | 6,420 | 100 |
| 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 |