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
2018/12/28 683 693 681 686 436,400
2018/12/27 664 687 664 687 733,900
2018/12/26 636 654 632 644 983,600
2018/12/25 639 639 620 626 804,100
2018/12/21 669 670 640 650 1,019,700
2018/12/20 686 692 668 670 795,900
2018/12/19 672 689 672 687 659,400
2018/12/18 679 685 670 673 938,600
2018/12/17 688 697 682 688 677,900
2018/12/14 701 702 684 688 1,236,800
2018/12/13 687 701 682 696 484,900
2018/12/12 668 683 668 681 719,400
2018/12/11 685 687 657 658 970,600
2018/12/10 690 697 683 686 685,800
2018/12/07 711 717 700 704 873,500
2018/12/06 728 734 710 718 887,800
2018/12/05 719 738 717 734 601,500
2018/12/04 767 767 734 734 666,100
2018/12/03 774 776 766 768 539,300
2018/11/30 752 769 749 764 906,900
2018/11/29 761 768 758 760 816,800
2018/11/28 751 755 731 747 1,210,800
2018/11/27 738 746 735 738 880,200
2018/11/26 717 735 714 733 698,100
2018/11/22 703 715 699 715 1,087,500
2018/11/21 713 721 696 713 1,722,700
2018/11/20 722 738 716 736 1,116,900
2018/11/19 730 738 723 729 989,500
2018/11/16 728 738 725 734 915,500
2018/11/15 731 732 720 730 1,003,500
2018/11/14 729 742 724 740 1,021,000
2018/11/13 729 731 713 723 1,863,900
2018/11/12 753 759 740 754 1,437,800
2018/11/09 765 788 765 775 1,046,900
2018/11/08 795 809 770 771 1,846,300
2018/11/07 772 784 760 774 1,293,500
2018/11/06 773 786 760 781 881,100
2018/11/05 757 781 749 779 1,006,800
2018/11/02 772 777 759 771 565,800
2018/11/01 758 772 752 772 828,800
2018/10/31 766 768 757 761 858,200
2018/10/30 749 764 747 762 892,600
2018/10/29 748 760 745 748 917,200
2018/10/26 739 751 728 737 1,171,100
2018/10/25 742 747 727 729 770,300
2018/10/24 762 773 753 770 986,900
2018/10/23 787 787 750 750 898,500
2018/10/22 785 803 784 800 585,300
2018/10/19 781 796 779 794 784,400
2018/10/18 814 814 787 790 1,202,900
2018/10/17 808 816 803 813 856,300
2018/10/16 774 795 774 793 1,101,500
2018/10/15 786 791 778 778 725,600
2018/10/12 784 800 784 797 847,300
2018/10/11 798 803 783 789 1,126,200
2018/10/10 818 824 811 820 692,400
2018/10/09 820 826 802 809 1,142,000
2018/10/05 821 828 819 821 729,600
2018/10/04 822 832 818 828 1,163,800
2018/10/03 818 826 810 814 1,299,200
2018/10/02 820 830 811 812 933,000
2018/10/01 811 813 803 807 760,700
2018/09/28 820 829 817 820 859,200
2018/09/27 819 823 804 805 980,000
2018/09/26 827 834 818 833 855,000
2018/09/25 823 833 818 830 1,355,600
2018/09/21 804 818 800 814 1,486,300
2018/09/20 802 802 791 799 634,700
2018/09/19 803 804 790 798 639,000
2018/09/18 775 794 768 792 850,900
2018/09/14 784 788 774 778 1,150,300
2018/09/13 756 778 755 771 823,600
2018/09/12 754 759 743 754 1,297,400
2018/09/11 755 757 743 755 966,800
2018/09/10 753 761 750 753 801,700
2018/09/07 758 758 746 752 1,088,000
2018/09/06 739 753 733 746 1,127,300
2018/09/05 753 765 747 754 893,400
2018/09/04 755 761 750 750 507,100
2018/09/03 770 773 750 755 590,000
2018/08/31 772 781 771 772 747,400
2018/08/30 785 790 776 776 913,700
2018/08/29 772 782 770 778 672,100
2018/08/28 783 786 770 770 726,100
2018/08/27 772 780 765 777 612,600
2018/08/24 776 777 764 771 392,100
2018/08/23 770 773 758 762 676,300
2018/08/22 767 778 764 774 645,200
2018/08/21 767 770 757 766 546,100
2018/08/20 773 786 766 771 847,200
2018/08/17 771 781 762 781 850,700
2018/08/16 772 775 760 773 905,800
2018/08/15 803 804 774 780 883,800
2018/08/14 798 800 783 800 852,800
2018/08/13 822 832 786 789 1,636,300
2018/08/10 861 866 810 844 2,367,300
2018/08/09 867 878 862 868 946,800
2018/08/08 895 896 874 878 931,400
2018/08/07 889 910 886 909 1,017,800
2018/08/06 930 930 892 894 770,700
2018/08/03 954 955 931 933 473,000
2018/08/02 969 980 946 948 599,200
2018/08/01 980 980 959 967 729,700
2018/07/31 990 991 972 977 932,700
2018/07/30 990 997 987 988 995,100
2018/07/27 984 986 976 979 435,500
2018/07/26 962 984 962 982 384,800
2018/07/25 953 959 936 956 530,100
2018/07/24 941 955 935 954 491,600
2018/07/23 937 946 930 937 574,400
2018/07/20 947 956 939 947 595,900
2018/07/19 957 959 949 949 376,300
2018/07/18 959 972 953 957 466,600
2018/07/17 936 959 933 952 719,800
2018/07/13 943 945 925 937 548,900
2018/07/12 953 957 943 943 302,700
2018/07/11 942 952 937 949 622,200
2018/07/10 963 966 952 953 998,700
2018/07/09 944 956 936 954 876,800
2018/07/06 919 937 913 930 769,900
2018/07/05 936 941 919 924 489,000
2018/07/04 916 945 916 938 580,800
2018/07/03 940 940 921 925 705,100
2018/07/02 965 974 934 936 869,600
2018/06/29 962 968 949 964 576,000
2018/06/28 970 971 958 964 502,000
2018/06/27 964 977 959 973 724,000
2018/06/26 941 964 939 963 496,000
2018/06/25 964 965 948 950 558,000
2018/06/22 954 963 952 961 702,000
2018/06/21 956 968 952 963 1,093,000
2018/06/20 952 960 928 954 2,185,000
2018/06/19 981 989 955 957 1,072,000
2018/06/18 985 991 977 987 781,000
2018/06/15 995 997 984 988 782,000
2018/06/14 994 999 990 992 623,000
2018/06/13 986 1,002 986 998 467,000
2018/06/12 1,007 1,013 988 994 763,000
2018/06/11 986 1,002 986 1,000 774,000
2018/06/08 978 988 973 985 1,222,000
2018/06/07 1,000 1,001 979 988 1,349,000
2018/06/06 991 999 985 999 1,271,000
2018/06/05 987 993 981 990 751,000
2018/06/04 975 991 975 986 1,080,000
2018/06/01 953 970 952 964 1,127,000
2018/05/31 964 967 952 958 2,489,000
2018/05/30 955 967 954 956 1,400,000
2018/05/29 970 983 961 966 1,145,000
2018/05/28 996 996 970 977 1,104,000
2018/05/25 993 1,003 989 999 1,152,000
2018/05/24 994 1,003 987 990 1,585,000
2018/05/23 987 1,008 983 985 1,235,000
2018/05/22 982 995 969 980 1,403,000
2018/05/21 975 987 975 983 1,497,000
2018/05/18 966 972 959 971 1,296,000
2018/05/17 960 968 946 958 1,515,000
2018/05/16 958 966 954 958 1,195,000
2018/05/15 964 968 955 964 932,000
2018/05/14 946 976 946 958 1,373,000
2018/05/11 888 942 887 942 1,601,000
2018/05/10 894 902 884 899 497,000
2018/05/09 897 899 889 891 636,000
2018/05/08 891 904 889 897 656,000
2018/05/07 889 891 875 888 488,000
2018/05/02 893 895 883 884 564,000
2018/05/01 896 898 887 890 801,000
2018/04/27 895 904 893 904 732,000
2018/04/26 885 894 877 892 596,000
2018/04/25 874 883 868 881 563,000
2018/04/24 872 877 864 875 538,000
2018/04/23 878 878 861 864 759,000
2018/04/20 884 884 874 877 620,000
2018/04/19 886 898 871 882 1,570,000
2018/04/18 846 880 834 871 4,312,000
2018/04/17 799 804 793 801 459,000
2018/04/16 794 802 792 800 409,000
2018/04/13 788 796 786 794 454,000
2018/04/12 790 791 784 785 325,000
2018/04/11 798 798 786 790 423,000
2018/04/10 788 799 787 797 411,000
2018/04/09 784 789 777 787 387,000
2018/04/06 787 794 784 787 645,000
2018/04/05 780 784 773 779 604,000
2018/04/04 756 773 753 771 677,000
2018/04/03 750 762 748 756 601,000
2018/04/02 770 772 761 761 407,000
2018/03/30 768 772 760 771 446,000
2018/03/29 765 776 753 764 493,000
2018/03/28 756 759 748 759 507,000
2018/03/27 748 772 748 772 902,000
2018/03/26 740 747 732 747 675,000
2018/03/23 760 767 746 749 1,090,000
2018/03/22 782 786 773 785 635,000
2018/03/20 773 778 766 777 542,000
2018/03/19 781 788 771 776 437,000
2018/03/16 796 797 783 785 602,000
2018/03/15 792 793 778 787 412,000
2018/03/14 795 799 793 794 398,000
2018/03/13 796 802 789 801 573,000
2018/03/12 801 806 790 797 1,230,000
2018/03/09 792 804 786 790 1,428,000
2018/03/08 790 790 769 779 1,135,000
2018/03/07 767 793 767 781 1,005,000
2018/03/06 786 795 777 780 816,000
2018/03/05 772 783 767 779 732,000
2018/03/02 779 787 776 781 833,000
2018/03/01 810 810 790 794 855,000
2018/02/28 826 840 821 821 766,000
2018/02/27 825 834 824 830 544,000
2018/02/26 826 826 814 818 582,000
2018/02/23 811 822 811 819 765,000
2018/02/22 818 820 805 813 626,000
2018/02/21 813 832 808 824 763,000
2018/02/20 810 817 802 813 1,108,000
2018/02/19 797 809 797 808 796,000
2018/02/16 789 803 784 796 980,000
2018/02/15 783 799 779 784 1,273,000
2018/02/14 796 797 763 771 1,256,000
2018/02/13 809 810 775 784 1,816,000
2018/02/09 771 789 771 789 818,000
2018/02/08 798 806 792 798 1,117,000
2018/02/07 813 828 787 788 1,268,000
2018/02/06 822 822 775 796 1,693,000
2018/02/05 857 863 842 852 1,016,000
2018/02/02 867 875 862 872 763,000
2018/02/01 864 871 852 868 1,150,000
2018/01/31 871 878 858 858 929,000
2018/01/30 887 887 866 870 715,000
2018/01/29 890 893 881 889 444,000
2018/01/26 884 896 884 890 570,000
2018/01/25 888 888 881 884 427,000
2018/01/24 887 898 884 889 472,000
2018/01/23 900 901 888 892 437,000
2018/01/22 897 897 884 892 500,000
2018/01/19 883 899 881 898 462,000
2018/01/18 900 900 880 880 767,000
2018/01/17 901 904 889 894 561,000
2018/01/16 899 904 895 901 368,000
2018/01/15 911 914 898 899 446,000
2018/01/12 915 916 905 908 483,000
2018/01/11 916 917 907 913 448,000
2018/01/10 922 922 910 914 538,000
2018/01/09 923 926 911 915 683,000
2018/01/05 932 934 919 924 773,000
2018/01/04 915 928 907 927 868,000

このページの先頭へ