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 |
---|---|---|---|---|---|
2024/04/23 | 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 |
2023/06/30 | 806 | 810 | 800 | 808 | 498,300 |