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

戸田建設(1860)の株価時系列情報

戸田建設(1860)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
2024/04/24 1,004 1,012 991 1,007 476,800
2024/04/23 993 1,008 981 1,000 464,400
2024/04/22 991 1,003 981 988 624,400
2024/04/19 986 993 965 978 481,400
2024/04/18 989 1,003 981 992 465,900
2024/04/17 1,002 1,002 974 983 617,700
2024/04/16 996 1,009 989 995 488,800
2024/04/15 1,008 1,013 1,001 1,008 335,200
2024/04/12 1,014 1,024 1,011 1,019 477,300
2024/04/11 987 1,018 984 1,010 534,100
2024/04/10 990 1,026 986 997 894,900
2024/04/09 1,000 1,007 986 993 306,800
2024/04/08 989 999 986 997 239,500
2024/04/05 976 987 963 985 287,200
2024/04/04 980 999 967 985 571,400
2024/04/03 968 980 951 971 488,500
2024/04/02 1,001 1,001 964 982 755,100
2024/04/01 1,031 1,032 1,001 1,004 339,000
2024/03/29 1,011 1,025 1,005 1,023 333,300
2024/03/28 1,023 1,032 1,006 1,009 537,300
2024/03/27 1,041 1,055 1,038 1,043 866,500
2024/03/26 1,035 1,040 1,021 1,032 337,100
2024/03/25 1,055 1,056 1,039 1,040 685,900
2024/03/22 1,046 1,059 1,038 1,051 733,600
2024/03/21 1,051 1,063 1,026 1,044 861,800
2024/03/19 1,026 1,039 1,021 1,036 491,200
2024/03/18 1,032 1,035 1,019 1,020 360,000
2024/03/15 1,005 1,015 999 1,009 608,700
2024/03/14 1,004 1,011 993 1,004 352,100
2024/03/13 1,011 1,021 998 1,006 519,400
2024/03/12 987 1,002 974 1,001 601,400
2024/03/11 1,028 1,032 976 999 845,400
2024/03/08 1,004 1,038 1,004 1,034 807,900
2024/03/07 992 1,021 992 1,009 789,000
2024/03/06 992 1,000 981 989 695,800
2024/03/05 940 1,017 938 994 1,170,400
2024/03/04 947 953 930 938 670,100
2024/03/01 928 941 921 938 635,700
2024/02/29 942 946 926 926 1,161,800
2024/02/28 945 955 938 940 548,100
2024/02/27 958 963 947 947 675,200
2024/02/26 970 981 961 965 544,600
2024/02/22 955 967 952 965 636,900
2024/02/21 966 977 951 958 804,800
2024/02/20 967 984 957 960 1,161,100
2024/02/19 962 968 949 958 824,400
2024/02/16 930 965 924 961 1,023,900
2024/02/15 949 954 921 922 771,500
2024/02/14 935 953 925 941 977,700
2024/02/13 939 952 931 937 1,161,400
2024/02/09 939 948 929 930 528,300
2024/02/08 955 960 938 944 728,900
2024/02/07 953 961 951 957 524,200
2024/02/06 946 972 946 955 722,100
2024/02/05 944 955 940 951 659,500
2024/02/02 938 964 934 941 1,254,000
2024/02/01 918 945 916 934 2,229,000
2024/01/31 915 942 914 933 1,856,600
2024/01/30 935 936 922 923 593,100
2024/01/29 925 942 925 934 840,400
2024/01/26 924 936 922 926 784,400
2024/01/25 926 940 925 936 670,700
2024/01/24 933 935 924 930 564,500
2024/01/23 952 954 930 935 820,500
2024/01/22 937 953 931 952 969,000
2024/01/19 936 943 933 939 825,500
2024/01/18 935 941 933 934 434,300
2024/01/17 940 950 937 937 613,900
2024/01/16 945 947 931 935 501,200
2024/01/15 935 947 933 943 620,400
2024/01/12 946 950 933 935 466,600
2024/01/11 952 955 944 944 535,700
2024/01/10 939 952 938 943 700,100
2024/01/09 935 945 933 941 598,000
2024/01/05 943 944 930 933 625,300
2024/01/04 945 949 933 945 548,800
2023/12/29 931 934 926 933 326,600
2023/12/28 936 939 926 927 268,800
2023/12/27 931 939 930 937 434,800
2023/12/26 919 924 915 924 342,900
2023/12/25 941 941 918 919 259,600
2023/12/22 924 939 924 934 498,700
2023/12/21 920 931 917 921 693,000
2023/12/20 904 918 904 915 546,000
2023/12/19 909 910 896 904 722,900
2023/12/18 901 909 897 905 634,400
2023/12/15 913 914 902 910 872,900
2023/12/14 928 931 912 914 849,800
2023/12/13 922 924 913 918 715,400
2023/12/12 939 943 924 929 1,008,500
2023/12/11 908 932 903 931 1,440,100
2023/12/08 883 894 882 886 1,157,400
2023/12/07 890 892 879 886 908,900
2023/12/06 863 893 862 892 1,083,700
2023/12/05 880 884 865 866 1,224,000
2023/12/04 850 852 844 850 731,700
2023/12/01 859 863 847 854 726,200
2023/11/30 848 852 841 844 1,208,800
2023/11/29 851 858 848 848 674,200
2023/11/28 840 859 840 856 834,800
2023/11/27 837 842 832 836 754,100
2023/11/24 834 840 824 836 998,000
2023/11/22 836 836 824 825 1,372,900
2023/11/21 849 851 827 831 2,282,500
2023/11/20 916 922 872 872 1,823,500
2023/11/17 923 928 915 919 1,016,700
2023/11/16 910 926 905 921 789,700
2023/11/15 904 917 899 914 880,000
2023/11/14 910 914 891 897 1,085,400
2023/11/13 882 905 875 903 1,422,700
2023/11/10 858 877 855 877 537,700
2023/11/09 850 856 843 852 737,000
2023/11/08 875 878 841 849 1,229,600
2023/11/07 876 887 873 873 826,200
2023/11/06 890 893 869 875 1,112,600
2023/11/02 870 876 866 871 1,236,500
2023/11/01 849 859 843 857 919,000
2023/10/31 817 836 816 836 904,800
2023/10/30 824 829 810 814 3,058,800
2023/10/27 815 829 814 827 839,900
2023/10/26 801 812 799 805 940,300
2023/10/25 787 803 786 796 592,800
2023/10/24 792 795 773 790 495,800
2023/10/23 798 803 790 790 708,200
2023/10/20 803 806 799 799 436,200
2023/10/19 799 808 798 803 461,600
2023/10/18 810 811 799 807 640,700
2023/10/17 806 808 794 800 497,000
2023/10/16 805 808 793 797 508,900
2023/10/13 804 815 803 808 639,500
2023/10/12 807 810 802 809 514,800
2023/10/11 803 808 797 804 494,100
2023/10/10 801 808 794 805 737,300
2023/10/06 787 791 785 786 487,700
2023/10/05 768 786 766 786 729,300
2023/10/04 781 784 761 763 997,100
2023/10/03 814 814 787 788 901,500
2023/10/02 815 832 811 815 1,013,500
2023/09/29 813 816 804 810 813,700
2023/09/28 819 819 806 812 883,900
2023/09/27 821 829 809 829 808,600
2023/09/26 823 827 819 823 765,400
2023/09/25 837 837 817 821 1,152,100
2023/09/22 835 843 832 836 997,200
2023/09/21 835 844 832 837 943,400
2023/09/20 847 848 833 836 935,300
2023/09/19 845 845 835 845 1,030,200
2023/09/15 843 847 838 840 1,006,000
2023/09/14 822 839 822 835 723,600
2023/09/13 818 824 814 820 616,900
2023/09/12 815 819 807 816 493,500
2023/09/11 817 820 810 813 474,800
2023/09/08 820 824 811 812 718,500
2023/09/07 816 830 816 824 701,700
2023/09/06 818 820 815 818 604,600
2023/09/05 824 825 814 819 650,400
2023/09/04 821 824 816 824 640,300
2023/09/01 817 824 815 824 554,800
2023/08/31 820 822 818 819 685,300
2023/08/30 811 820 811 819 2,441,000
2023/08/29 815 820 812 813 880,200
2023/08/28 806 814 805 813 794,200
2023/08/25 816 816 802 804 1,153,800
2023/08/24 811 818 809 814 1,042,400
2023/08/23 800 814 799 814 689,800
2023/08/22 805 805 797 805 461,100
2023/08/21 798 806 793 802 589,500
2023/08/18 794 801 788 791 589,300
2023/08/17 805 805 789 799 740,200
2023/08/16 796 805 788 801 831,400
2023/08/15 803 805 793 804 781,100
2023/08/14 803 811 799 802 1,022,300
2023/08/10 791 818 786 813 1,796,800
2023/08/09 794 794 782 791 559,000
2023/08/08 780 793 779 790 711,800
2023/08/07 777 785 775 777 793,800
2023/08/04 782 784 776 777 569,800
2023/08/03 786 791 782 783 696,600
2023/08/02 790 798 786 789 499,600
2023/08/01 792 796 789 796 449,100
2023/07/31 790 793 785 792 656,200
2023/07/28 775 782 768 779 670,200
2023/07/27 776 779 770 778 555,400
2023/07/26 780 781 768 778 443,200
2023/07/25 769 780 767 780 686,700
2023/07/24 765 769 762 767 435,700
2023/07/21 759 767 756 761 480,500
2023/07/20 765 765 757 759 385,800
2023/07/19 760 762 754 760 536,200
2023/07/18 751 755 749 752 398,000
2023/07/14 755 759 747 755 617,200
2023/07/13 765 768 754 759 476,200
2023/07/12 773 773 764 767 389,600
2023/07/11 773 776 765 768 489,500
2023/07/10 775 783 771 774 960,300
2023/07/07 774 784 768 771 856,700
2023/07/06 784 786 772 772 818,900
2023/07/05 798 802 787 789 731,900
2023/07/04 810 812 798 798 731,700
2023/07/03 810 816 809 814 741,500

このページの先頭へ