3,599円
徳倉建設の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2025/03/11 | 4,860.0 | 4,860.0 | 4,800.0 | 4,860.0 | 4,860.0 | 2,000 |
| 2025/03/05 | 4,760.0 | 4,760.0 | 4,760.0 | 4,760.0 | 4,760.0 | 100 |
| 2025/03/03 | 4,800.0 | 4,800.0 | 4,800.0 | 4,800.0 | 4,800.0 | 200 |
| 2025/02/28 | 4,800.0 | 4,800.0 | 4,800.0 | 4,800.0 | 4,800.0 | 100 |
| 2025/02/27 | 4,800.0 | 4,860.0 | 4,800.0 | 4,860.0 | 4,860.0 | 1,400 |
| 2025/02/26 | 4,740.0 | 4,740.0 | 4,740.0 | 4,740.0 | 4,740.0 | 100 |
| 2025/02/25 | 4,810.0 | 4,810.0 | 4,800.0 | 4,800.0 | 4,800.0 | 800 |
| 2025/02/21 | 4,810.0 | 4,810.0 | 4,810.0 | 4,810.0 | 4,810.0 | 100 |
| 2025/02/17 | 4,800.0 | 4,800.0 | 4,800.0 | 4,800.0 | 4,800.0 | 100 |
| 2025/02/14 | 4,715.0 | 4,715.0 | 4,715.0 | 4,715.0 | 4,715.0 | 100 |
| 2025/02/13 | 4,850.0 | 4,850.0 | 4,715.0 | 4,715.0 | 4,715.0 | 300 |
| 2025/02/12 | 5,000.0 | 5,000.0 | 4,850.0 | 4,850.0 | 4,850.0 | 600 |
| 2025/02/10 | 4,910.0 | 5,000.0 | 4,910.0 | 5,000.0 | 5,000.0 | 300 |
| 2025/02/05 | 4,850.0 | 4,850.0 | 4,850.0 | 4,850.0 | 4,850.0 | 100 |
| 2025/02/03 | 5,070.0 | 5,070.0 | 5,070.0 | 5,070.0 | 5,070.0 | 300 |
| 2025/01/31 | 5,000.0 | 5,070.0 | 5,000.0 | 5,070.0 | 5,070.0 | 400 |
| 2025/01/30 | 5,100.0 | 5,100.0 | 4,830.0 | 4,850.0 | 4,850.0 | 1,200 |
| 2025/01/29 | 4,815.0 | 4,820.0 | 4,815.0 | 4,820.0 | 4,820.0 | 500 |
| 2025/01/27 | 4,810.0 | 4,815.0 | 4,810.0 | 4,815.0 | 4,815.0 | 600 |
| 2025/01/22 | 4,810.0 | 4,810.0 | 4,810.0 | 4,810.0 | 4,810.0 | 100 |
おすすめ条件でスクリーニングされた銘柄を見る
徳倉建設の取引履歴を振り返りませんか？
徳倉建設の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
