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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,053 | 1,066 | 1,050 | 1,054 | 612,500 |
| 2024/07/25 | 1,055 | 1,055 | 1,042 | 1,044 | 422,700 |
| 2024/07/24 | 1,067 | 1,073 | 1,055 | 1,055 | 404,400 |
| 2024/07/23 | 1,064 | 1,078 | 1,063 | 1,074 | 363,200 |
| 2024/07/22 | 1,071 | 1,074 | 1,062 | 1,064 | 382,100 |
| 2024/07/19 | 1,071 | 1,076 | 1,059 | 1,068 | 402,400 |
| 2024/07/18 | 1,070 | 1,081 | 1,068 | 1,068 | 462,600 |
| 2024/07/17 | 1,075 | 1,087 | 1,070 | 1,080 | 577,400 |
| 2024/07/16 | 1,069 | 1,074 | 1,062 | 1,065 | 377,300 |
| 2024/07/12 | 1,057 | 1,079 | 1,055 | 1,069 | 393,500 |
| 2024/07/11 | 1,053 | 1,062 | 1,049 | 1,060 | 634,000 |
| 2024/07/10 | 1,045 | 1,057 | 1,045 | 1,053 | 599,500 |
| 2024/07/09 | 1,040 | 1,062 | 1,033 | 1,054 | 522,200 |
| 2024/07/08 | 1,052 | 1,060 | 1,039 | 1,040 | 612,700 |
| 2024/07/05 | 1,081 | 1,089 | 1,064 | 1,064 | 610,900 |
| 2024/07/04 | 1,057 | 1,081 | 1,054 | 1,081 | 847,200 |
| 2024/07/03 | 1,039 | 1,051 | 1,039 | 1,043 | 752,800 |
| 2024/07/02 | 1,060 | 1,061 | 1,032 | 1,039 | 901,800 |
| 2024/07/01 | 1,055 | 1,062 | 1,035 | 1,041 | 1,011,500 |
| 2024/06/28 | 1,056 | 1,058 | 1,044 | 1,052 | 595,600 |
| 2024/06/27 | 1,042 | 1,056 | 1,037 | 1,051 | 572,500 |
| 2024/06/26 | 1,049 | 1,055 | 1,041 | 1,052 | 622,700 |
| 2024/06/25 | 1,040 | 1,058 | 1,032 | 1,057 | 754,700 |
| 2024/06/24 | 1,036 | 1,047 | 1,035 | 1,042 | 531,700 |
| 2024/06/21 | 1,041 | 1,045 | 1,032 | 1,033 | 1,355,200 |
| 2024/06/20 | 1,045 | 1,048 | 1,021 | 1,036 | 691,800 |
| 2024/06/19 | 1,058 | 1,064 | 1,050 | 1,056 | 691,900 |
| 2024/06/18 | 1,050 | 1,060 | 1,042 | 1,044 | 601,700 |
| 2024/06/17 | 1,060 | 1,061 | 1,037 | 1,041 | 790,400 |
| 2024/06/14 | 1,045 | 1,061 | 1,044 | 1,058 | 852,000 |
| 2024/06/13 | 1,057 | 1,066 | 1,040 | 1,044 | 907,600 |
| 2024/06/12 | 1,053 | 1,057 | 1,027 | 1,027 | 836,300 |
| 2024/06/11 | 1,077 | 1,081 | 1,061 | 1,061 | 534,600 |
| 2024/06/10 | 1,057 | 1,077 | 1,057 | 1,075 | 854,600 |
| 2024/06/07 | 1,058 | 1,060 | 1,047 | 1,051 | 422,000 |
| 2024/06/06 | 1,055 | 1,068 | 1,044 | 1,059 | 756,400 |
| 2024/06/05 | 1,085 | 1,088 | 1,047 | 1,051 | 603,200 |
| 2024/06/04 | 1,107 | 1,110 | 1,085 | 1,095 | 680,900 |
| 2024/06/03 | 1,095 | 1,097 | 1,086 | 1,092 | 589,800 |
| 2024/05/31 | 1,090 | 1,097 | 1,080 | 1,090 | 2,210,000 |
| 2024/05/30 | 1,065 | 1,086 | 1,065 | 1,077 | 593,300 |
| 2024/05/29 | 1,086 | 1,096 | 1,077 | 1,078 | 392,200 |
| 2024/05/28 | 1,090 | 1,095 | 1,080 | 1,086 | 452,700 |
| 2024/05/27 | 1,065 | 1,095 | 1,065 | 1,093 | 719,600 |
| 2024/05/24 | 1,082 | 1,091 | 1,068 | 1,075 | 579,900 |
| 2024/05/23 | 1,091 | 1,101 | 1,075 | 1,091 | 661,200 |
| 2024/05/22 | 1,085 | 1,114 | 1,082 | 1,086 | 692,100 |
| 2024/05/21 | 1,080 | 1,094 | 1,078 | 1,086 | 526,900 |
| 2024/05/20 | 1,075 | 1,090 | 1,071 | 1,075 | 593,400 |
| 2024/05/17 | 1,073 | 1,078 | 1,064 | 1,072 | 450,100 |
| 2024/05/16 | 1,106 | 1,106 | 1,069 | 1,078 | 1,240,300 |
| 2024/05/15 | 1,022 | 1,127 | 996 | 1,112 | 1,861,300 |
| 2024/05/14 | 1,051 | 1,054 | 1,015 | 1,027 | 448,600 |
| 2024/05/13 | 1,067 | 1,081 | 1,054 | 1,062 | 432,300 |
| 2024/05/10 | 1,063 | 1,075 | 1,054 | 1,065 | 436,300 |
| 2024/05/09 | 1,049 | 1,061 | 1,041 | 1,051 | 562,100 |
| 2024/05/08 | 1,040 | 1,045 | 1,028 | 1,043 | 491,400 |
| 2024/05/07 | 1,046 | 1,050 | 1,036 | 1,041 | 404,700 |
| 2024/05/02 | 1,041 | 1,049 | 1,032 | 1,046 | 498,200 |
| 2024/05/01 | 1,028 | 1,038 | 1,016 | 1,032 | 523,300 |
| 2024/04/30 | 1,028 | 1,037 | 1,019 | 1,032 | 515,600 |
| 2024/04/26 | 990 | 1,021 | 987 | 1,020 | 697,900 |
| 2024/04/25 | 1,005 | 1,006 | 987 | 993 | 450,300 |
| 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 |