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) |
|---|---|---|---|---|---|---|
| 2025/12/03 | 6,370.0 | 6,370.0 | 6,370.0 | 6,370.0 | 6,370.0 | 100 |
| 2025/12/02 | 6,470.0 | 6,470.0 | 6,470.0 | 6,470.0 | 6,470.0 | 400 |
| 2025/12/01 | 6,500.0 | 6,500.0 | 6,500.0 | 6,500.0 | 6,500.0 | 100 |
| 2025/11/28 | 6,410.0 | 6,500.0 | 6,410.0 | 6,500.0 | 6,500.0 | 200 |
| 2025/11/27 | 6,400.0 | 6,400.0 | 6,400.0 | 6,400.0 | 6,400.0 | 200 |
| 2025/11/26 | 6,240.0 | 6,440.0 | 6,240.0 | 6,440.0 | 6,440.0 | 300 |
| 2025/11/25 | 6,200.0 | 6,380.0 | 6,200.0 | 6,380.0 | 6,380.0 | 1,500 |
| 2025/11/21 | 6,400.0 | 6,400.0 | 6,400.0 | 6,400.0 | 6,400.0 | 200 |
| 2025/11/20 | 6,270.0 | 6,270.0 | 6,250.0 | 6,250.0 | 6,250.0 | 400 |
| 2025/11/18 | 6,380.0 | 6,400.0 | 6,380.0 | 6,400.0 | 6,400.0 | 400 |
| 2025/11/17 | 6,380.0 | 6,380.0 | 6,380.0 | 6,380.0 | 6,380.0 | 100 |
| 2025/11/14 | 6,160.0 | 6,360.0 | 6,130.0 | 6,360.0 | 6,360.0 | 1,000 |
| 2025/11/12 | 6,040.0 | 6,140.0 | 6,040.0 | 6,060.0 | 6,060.0 | 400 |
| 2025/11/10 | 6,050.0 | 6,050.0 | 6,040.0 | 6,040.0 | 6,040.0 | 200 |
| 2025/11/06 | 6,050.0 | 6,050.0 | 6,050.0 | 6,050.0 | 6,050.0 | 300 |
| 2025/11/05 | 6,050.0 | 6,050.0 | 6,050.0 | 6,050.0 | 6,050.0 | 100 |
| 2025/11/04 | 5,880.0 | 5,950.0 | 5,880.0 | 5,950.0 | 5,950.0 | 200 |
| 2025/10/31 | 5,810.0 | 5,810.0 | 5,810.0 | 5,810.0 | 5,810.0 | 100 |
| 2025/10/30 | 6,200.0 | 6,200.0 | 5,800.0 | 5,810.0 | 5,810.0 | 2,800 |
| 2025/10/28 | 6,040.0 | 6,040.0 | 6,040.0 | 6,040.0 | 6,040.0 | 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。
