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 |
|---|---|---|---|---|---|
| 2025/07/30 | 952 | 961 | 946 | 961 | 509,400 |
| 2025/07/29 | 952 | 957 | 942 | 949 | 606,300 |
| 2025/07/28 | 955 | 962 | 953 | 957 | 611,400 |
| 2025/07/25 | 957 | 959 | 947 | 955 | 483,600 |
| 2025/07/24 | 955 | 958 | 946 | 955 | 371,400 |
| 2025/07/23 | 957 | 960 | 945 | 948 | 728,700 |
| 2025/07/22 | 942 | 955 | 940 | 949 | 373,400 |
| 2025/07/18 | 958 | 959 | 941 | 944 | 428,400 |
| 2025/07/17 | 939 | 954 | 938 | 953 | 316,800 |
| 2025/07/16 | 940 | 945 | 936 | 942 | 303,700 |
| 2025/07/15 | 952 | 954 | 938 | 938 | 236,300 |
| 2025/07/14 | 943 | 952 | 940 | 950 | 363,000 |
| 2025/07/11 | 962 | 965 | 942 | 943 | 555,300 |
| 2025/07/10 | 960 | 962 | 951 | 957 | 550,000 |
| 2025/07/09 | 960 | 975 | 959 | 961 | 799,900 |
| 2025/07/08 | 933 | 962 | 932 | 958 | 1,032,200 |
| 2025/07/07 | 940 | 984 | 938 | 980 | 1,386,400 |
| 2025/07/04 | 924 | 942 | 923 | 941 | 719,300 |
| 2025/07/03 | 925 | 927 | 916 | 924 | 490,400 |
| 2025/07/02 | 910 | 929 | 908 | 925 | 635,600 |
| 2025/07/01 | 906 | 923 | 906 | 919 | 665,300 |
| 2025/06/30 | 910 | 918 | 907 | 916 | 716,800 |
| 2025/06/27 | 900 | 910 | 898 | 901 | 643,400 |
| 2025/06/26 | 898 | 902 | 896 | 900 | 630,700 |
| 2025/06/25 | 900 | 900 | 885 | 888 | 421,900 |
| 2025/06/24 | 916 | 917 | 901 | 902 | 494,000 |
| 2025/06/23 | 904 | 919 | 900 | 903 | 564,100 |
| 2025/06/20 | 905 | 918 | 901 | 913 | 2,140,300 |
| 2025/06/19 | 915 | 917 | 901 | 908 | 481,700 |
| 2025/06/18 | 899 | 928 | 898 | 922 | 693,100 |
| 2025/06/17 | 900 | 905 | 897 | 899 | 548,600 |
| 2025/06/16 | 905 | 909 | 899 | 899 | 389,800 |
| 2025/06/13 | 890 | 904 | 890 | 902 | 627,700 |
| 2025/06/12 | 896 | 900 | 884 | 890 | 538,700 |
| 2025/06/11 | 909 | 911 | 897 | 901 | 590,800 |
| 2025/06/10 | 905 | 914 | 904 | 906 | 606,000 |
| 2025/06/09 | 910 | 913 | 904 | 904 | 438,500 |
| 2025/06/06 | 904 | 911 | 902 | 906 | 454,700 |
| 2025/06/05 | 889 | 900 | 889 | 895 | 619,600 |
| 2025/06/04 | 896 | 903 | 891 | 897 | 451,700 |
| 2025/06/03 | 892 | 898 | 888 | 890 | 608,100 |
| 2025/06/02 | 892 | 900 | 887 | 890 | 602,600 |
| 2025/05/30 | 895 | 899 | 889 | 895 | 726,600 |
| 2025/05/29 | 909 | 914 | 898 | 900 | 428,500 |
| 2025/05/28 | 916 | 917 | 904 | 904 | 546,800 |
| 2025/05/27 | 907 | 913 | 901 | 903 | 576,400 |
| 2025/05/26 | 927 | 934 | 912 | 914 | 504,700 |
| 2025/05/23 | 913 | 921 | 912 | 918 | 303,800 |
| 2025/05/22 | 918 | 924 | 913 | 920 | 633,800 |
| 2025/05/21 | 914 | 943 | 913 | 928 | 1,083,500 |
| 2025/05/20 | 917 | 927 | 908 | 913 | 1,074,600 |
| 2025/05/19 | 920 | 924 | 906 | 912 | 1,393,100 |
| 2025/05/16 | 926 | 943 | 906 | 920 | 1,445,600 |
| 2025/05/15 | 883 | 931 | 861 | 921 | 2,489,700 |
| 2025/05/14 | 899 | 901 | 880 | 894 | 537,800 |
| 2025/05/13 | 921 | 921 | 894 | 901 | 730,100 |
| 2025/05/12 | 908 | 914 | 905 | 914 | 604,500 |
| 2025/05/09 | 894 | 913 | 890 | 902 | 549,300 |
| 2025/05/08 | 888 | 893 | 881 | 892 | 318,500 |
| 2025/05/07 | 895 | 899 | 888 | 892 | 446,900 |
| 2025/05/02 | 897 | 900 | 885 | 889 | 440,000 |
| 2025/05/01 | 903 | 908 | 896 | 899 | 535,400 |
| 2025/04/30 | 880 | 918 | 870 | 908 | 1,308,600 |
| 2025/04/28 | 881 | 883 | 870 | 878 | 591,600 |
| 2025/04/25 | 870 | 890 | 867 | 877 | 748,800 |
| 2025/04/24 | 877 | 884 | 870 | 878 | 679,000 |
| 2025/04/23 | 873 | 880 | 866 | 877 | 803,400 |
| 2025/04/22 | 855 | 864 | 853 | 861 | 399,900 |
| 2025/04/21 | 862 | 872 | 857 | 863 | 590,400 |
| 2025/04/18 | 843 | 861 | 840 | 859 | 361,300 |
| 2025/04/17 | 841 | 845 | 837 | 837 | 286,000 |
| 2025/04/16 | 834 | 839 | 829 | 834 | 336,000 |
| 2025/04/15 | 837 | 840 | 828 | 829 | 309,600 |
| 2025/04/14 | 833 | 843 | 832 | 832 | 394,000 |
| 2025/04/11 | 809 | 829 | 803 | 824 | 840,600 |
| 2025/04/10 | 837 | 847 | 816 | 839 | 835,000 |
| 2025/04/09 | 798 | 810 | 787 | 797 | 834,800 |
| 2025/04/08 | 794 | 820 | 780 | 813 | 597,100 |
| 2025/04/07 | 766 | 805 | 758 | 779 | 719,900 |
| 2025/04/04 | 840 | 848 | 827 | 839 | 632,600 |
| 2025/04/03 | 832 | 856 | 831 | 853 | 635,100 |
| 2025/04/02 | 890 | 890 | 868 | 870 | 510,200 |
| 2025/04/01 | 901 | 901 | 885 | 885 | 433,300 |
| 2025/03/31 | 891 | 895 | 879 | 882 | 587,300 |
| 2025/03/28 | 905 | 913 | 904 | 905 | 624,700 |
| 2025/03/27 | 923 | 926 | 916 | 925 | 776,400 |
| 2025/03/26 | 926 | 931 | 915 | 927 | 700,300 |
| 2025/03/25 | 923 | 933 | 923 | 930 | 519,600 |
| 2025/03/24 | 918 | 925 | 912 | 922 | 378,700 |
| 2025/03/21 | 925 | 934 | 921 | 921 | 729,500 |
| 2025/03/19 | 921 | 931 | 920 | 927 | 397,700 |
| 2025/03/18 | 920 | 934 | 919 | 929 | 733,700 |
| 2025/03/17 | 903 | 918 | 903 | 915 | 421,400 |
| 2025/03/14 | 895 | 903 | 893 | 901 | 606,800 |
| 2025/03/13 | 902 | 912 | 898 | 906 | 636,300 |
| 2025/03/12 | 885 | 902 | 885 | 895 | 905,900 |
| 2025/03/11 | 912 | 913 | 872 | 876 | 1,224,600 |
| 2025/03/10 | 926 | 930 | 914 | 915 | 579,500 |
| 2025/03/07 | 915 | 931 | 909 | 929 | 960,800 |
| 2025/03/06 | 935 | 939 | 920 | 923 | 549,900 |
| 2025/03/05 | 924 | 935 | 923 | 929 | 676,900 |
| 2025/03/04 | 922 | 936 | 922 | 929 | 700,700 |
| 2025/03/03 | 925 | 934 | 920 | 929 | 546,700 |
| 2025/02/28 | 944 | 951 | 918 | 923 | 898,100 |
| 2025/02/27 | 940 | 941 | 931 | 940 | 480,900 |
| 2025/02/26 | 955 | 957 | 931 | 940 | 363,300 |
| 2025/02/25 | 960 | 970 | 955 | 956 | 541,800 |
| 2025/02/21 | 980 | 980 | 963 | 969 | 908,900 |
| 2025/02/20 | 970 | 995 | 964 | 990 | 872,100 |
| 2025/02/19 | 948 | 966 | 946 | 961 | 412,600 |
| 2025/02/18 | 943 | 952 | 941 | 948 | 272,900 |
| 2025/02/17 | 957 | 968 | 944 | 944 | 420,200 |
| 2025/02/14 | 965 | 969 | 948 | 951 | 617,600 |
| 2025/02/13 | 972 | 975 | 951 | 969 | 1,389,400 |
| 2025/02/12 | 945 | 1,003 | 938 | 983 | 1,880,800 |
| 2025/02/10 | 925 | 930 | 919 | 930 | 405,900 |
| 2025/02/07 | 902 | 918 | 901 | 916 | 499,700 |
| 2025/02/06 | 904 | 911 | 901 | 904 | 412,300 |
| 2025/02/05 | 905 | 910 | 896 | 899 | 538,100 |
| 2025/02/04 | 926 | 929 | 897 | 900 | 540,400 |
| 2025/02/03 | 932 | 932 | 911 | 914 | 673,400 |
| 2025/01/31 | 949 | 949 | 936 | 941 | 477,800 |
| 2025/01/30 | 930 | 948 | 930 | 945 | 643,000 |
| 2025/01/29 | 933 | 937 | 929 | 930 | 268,100 |
| 2025/01/28 | 929 | 938 | 929 | 933 | 446,700 |
| 2025/01/27 | 928 | 935 | 923 | 935 | 446,200 |
| 2025/01/24 | 919 | 926 | 914 | 914 | 480,200 |
| 2025/01/23 | 912 | 914 | 906 | 912 | 1,034,900 |
| 2025/01/22 | 916 | 929 | 912 | 913 | 904,400 |
| 2025/01/21 | 918 | 919 | 908 | 912 | 604,700 |
| 2025/01/20 | 893 | 914 | 893 | 913 | 704,900 |
| 2025/01/17 | 889 | 894 | 883 | 893 | 576,300 |
| 2025/01/16 | 905 | 909 | 896 | 896 | 564,300 |
| 2025/01/15 | 917 | 918 | 902 | 908 | 516,300 |
| 2025/01/14 | 925 | 927 | 908 | 910 | 710,100 |
| 2025/01/10 | 944 | 946 | 927 | 928 | 677,700 |
| 2025/01/09 | 941 | 957 | 940 | 954 | 670,900 |
| 2025/01/08 | 941 | 947 | 935 | 939 | 692,000 |
| 2025/01/07 | 950 | 966 | 941 | 949 | 866,700 |
| 2025/01/06 | 972 | 974 | 947 | 950 | 800,700 |
| 2024/12/30 | 965 | 970 | 955 | 963 | 521,000 |
| 2024/12/27 | 972 | 972 | 951 | 966 | 810,300 |
| 2024/12/26 | 978 | 985 | 942 | 975 | 1,146,500 |
| 2024/12/25 | 968 | 975 | 951 | 975 | 605,400 |
| 2024/12/24 | 947 | 973 | 947 | 968 | 461,400 |
| 2024/12/23 | 940 | 943 | 935 | 938 | 527,700 |
| 2024/12/20 | 933 | 944 | 933 | 940 | 879,700 |
| 2024/12/19 | 910 | 931 | 907 | 926 | 1,111,900 |
| 2024/12/18 | 914 | 925 | 910 | 921 | 1,101,000 |
| 2024/12/17 | 926 | 927 | 915 | 915 | 368,200 |
| 2024/12/16 | 921 | 931 | 919 | 927 | 420,200 |
| 2024/12/13 | 922 | 933 | 911 | 921 | 696,200 |
| 2024/12/12 | 927 | 939 | 925 | 929 | 561,000 |
| 2024/12/11 | 920 | 927 | 910 | 919 | 799,300 |
| 2024/12/10 | 941 | 943 | 914 | 918 | 497,500 |
| 2024/12/09 | 939 | 942 | 930 | 932 | 585,800 |
| 2024/12/06 | 928 | 935 | 922 | 932 | 653,600 |
| 2024/12/05 | 927 | 933 | 922 | 926 | 485,700 |
| 2024/12/04 | 935 | 939 | 921 | 921 | 412,800 |
| 2024/12/03 | 939 | 951 | 938 | 941 | 532,900 |
| 2024/12/02 | 940 | 942 | 933 | 937 | 678,000 |
| 2024/11/29 | 960 | 960 | 943 | 943 | 598,600 |
| 2024/11/28 | 948 | 970 | 948 | 962 | 443,700 |
| 2024/11/27 | 965 | 969 | 941 | 949 | 392,800 |
| 2024/11/26 | 960 | 972 | 956 | 971 | 447,900 |
| 2024/11/25 | 990 | 993 | 959 | 959 | 482,600 |
| 2024/11/22 | 980 | 987 | 979 | 980 | 379,600 |
| 2024/11/21 | 986 | 990 | 977 | 977 | 393,300 |
| 2024/11/20 | 1,003 | 1,004 | 979 | 992 | 701,300 |
| 2024/11/19 | 987 | 1,008 | 987 | 1,003 | 526,300 |
| 2024/11/18 | 993 | 997 | 978 | 984 | 589,800 |
| 2024/11/15 | 1,007 | 1,010 | 985 | 987 | 839,100 |
| 2024/11/14 | 1,001 | 1,025 | 988 | 1,004 | 1,269,300 |
| 2024/11/13 | 954 | 1,026 | 953 | 1,006 | 2,440,800 |
| 2024/11/12 | 947 | 956 | 939 | 953 | 613,300 |
| 2024/11/11 | 937 | 942 | 931 | 935 | 412,300 |
| 2024/11/08 | 950 | 955 | 938 | 941 | 498,000 |
| 2024/11/07 | 932 | 954 | 932 | 950 | 551,200 |
| 2024/11/06 | 931 | 940 | 922 | 930 | 428,500 |
| 2024/11/05 | 924 | 930 | 912 | 919 | 373,400 |
| 2024/11/01 | 917 | 923 | 910 | 916 | 324,600 |
| 2024/10/31 | 919 | 934 | 916 | 928 | 601,300 |
| 2024/10/30 | 906 | 920 | 903 | 915 | 3,122,600 |
| 2024/10/29 | 898 | 908 | 896 | 903 | 486,600 |
| 2024/10/28 | 893 | 906 | 890 | 898 | 493,200 |
| 2024/10/25 | 903 | 905 | 893 | 900 | 530,300 |
| 2024/10/24 | 900 | 906 | 892 | 900 | 526,700 |
| 2024/10/23 | 905 | 916 | 903 | 906 | 358,600 |
| 2024/10/22 | 925 | 929 | 906 | 911 | 629,200 |
| 2024/10/21 | 933 | 941 | 923 | 935 | 593,600 |
| 2024/10/18 | 944 | 944 | 932 | 934 | 607,700 |
| 2024/10/17 | 946 | 949 | 937 | 939 | 476,800 |
| 2024/10/16 | 936 | 957 | 932 | 943 | 514,300 |
| 2024/10/15 | 947 | 955 | 942 | 946 | 568,500 |
| 2024/10/11 | 946 | 957 | 938 | 945 | 579,500 |
| 2024/10/10 | 953 | 960 | 943 | 950 | 411,200 |
| 2024/10/09 | 955 | 958 | 948 | 953 | 497,600 |
| 2024/10/08 | 960 | 966 | 948 | 956 | 701,300 |
| 2024/10/07 | 970 | 974 | 953 | 965 | 848,300 |
| 2024/10/04 | 954 | 970 | 942 | 962 | 656,000 |