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
2026/06/16 1,597 1,597 1,565 1,582 1,041,200
2026/06/15 1,562 1,605 1,562 1,605 1,341,900
2026/06/12 1,537 1,554 1,528 1,530 802,300
2026/06/11 1,540 1,549 1,510 1,524 677,500
2026/06/10 1,525 1,540 1,520 1,539 678,400
2026/06/09 1,529 1,547 1,512 1,527 588,600
2026/06/08 1,509 1,524 1,483 1,522 855,100
2026/06/05 1,525 1,547 1,510 1,523 884,700
2026/06/04 1,563 1,564 1,529 1,539 754,700
2026/06/03 1,585 1,590 1,560 1,568 984,200
2026/06/02 1,609 1,610 1,529 1,586 1,426,500
2026/06/01 1,550 1,601 1,542 1,598 1,454,800
2026/05/29 1,535 1,557 1,510 1,557 1,404,200
2026/05/28 1,503 1,547 1,491 1,521 1,365,500
2026/05/27 1,482 1,493 1,461 1,474 782,400
2026/05/26 1,450 1,486 1,439 1,475 969,700
2026/05/25 1,455 1,490 1,446 1,454 970,600
2026/05/22 1,461 1,461 1,438 1,449 768,200
2026/05/21 1,455 1,498 1,453 1,459 1,466,800
2026/05/20 1,467 1,469 1,411 1,459 1,796,300
2026/05/19 1,463 1,504 1,461 1,495 1,394,200
2026/05/18 1,462 1,507 1,445 1,471 1,687,100
2026/05/15 1,403 1,508 1,381 1,492 2,468,900
2026/05/14 1,448 1,450 1,377 1,377 1,256,700
2026/05/13 1,479 1,491 1,452 1,461 853,100
2026/05/12 1,473 1,504 1,459 1,479 954,400
2026/05/11 1,448 1,459 1,436 1,450 697,100
2026/05/08 1,435 1,450 1,419 1,443 1,098,100
2026/05/07 1,438 1,441 1,422 1,431 920,400
2026/05/01 1,417 1,426 1,401 1,415 565,100
2026/04/30 1,421 1,431 1,390 1,417 889,500
2026/04/28 1,419 1,447 1,419 1,445 784,400
2026/04/27 1,387 1,434 1,374 1,414 910,700
2026/04/24 1,393 1,401 1,371 1,385 677,100
2026/04/23 1,383 1,410 1,368 1,393 862,000
2026/04/22 1,408 1,417 1,402 1,403 788,600
2026/04/21 1,420 1,423 1,408 1,417 1,131,400
2026/04/20 1,425 1,425 1,405 1,415 1,044,700
2026/04/17 1,432 1,441 1,407 1,422 945,400
2026/04/16 1,464 1,464 1,438 1,438 1,190,000
2026/04/15 1,485 1,492 1,466 1,467 584,300
2026/04/14 1,469 1,477 1,463 1,469 565,800
2026/04/13 1,446 1,470 1,442 1,459 692,500
2026/04/10 1,483 1,500 1,450 1,452 840,100
2026/04/09 1,505 1,510 1,483 1,488 691,900
2026/04/08 1,507 1,511 1,485 1,505 800,400
2026/04/07 1,449 1,466 1,438 1,447 716,100
2026/04/06 1,473 1,480 1,447 1,449 578,100
2026/04/03 1,477 1,495 1,469 1,479 653,500
2026/03/27 1,497 1,505 1,475 1,493 989,300
2026/03/26 1,511 1,511 1,486 1,500 583,600
2026/03/25 1,513 1,519 1,496 1,505 634,200
2026/03/24 1,476 1,483 1,458 1,479 540,200
2026/03/23 1,478 1,478 1,411 1,440 743,200
2026/03/19 1,534 1,544 1,513 1,513 703,300
2026/03/18 1,522 1,563 1,520 1,563 603,800
2026/03/17 1,519 1,520 1,501 1,514 528,500
2026/03/16 1,502 1,517 1,498 1,499 843,000
2026/03/13 1,473 1,514 1,472 1,513 975,200
2026/03/12 1,525 1,535 1,492 1,507 708,000
2026/03/11 1,573 1,579 1,553 1,553 486,000
2026/03/10 1,550 1,557 1,523 1,544 752,500
2026/03/09 1,470 1,523 1,450 1,511 1,175,500
2026/03/06 1,589 1,596 1,559 1,584 659,900
2026/03/05 1,641 1,665 1,601 1,615 1,410,300
2026/03/04 1,598 1,630 1,560 1,601 1,655,600
2026/03/03 1,594 1,614 1,562 1,572 881,700
2026/03/02 1,573 1,610 1,553 1,610 944,400
2026/02/27 1,592 1,631 1,584 1,631 1,118,900
2026/02/26 1,575 1,597 1,568 1,579 815,500
2026/02/25 1,573 1,594 1,548 1,579 767,900
2026/02/24 1,569 1,573 1,525 1,573 1,043,600
2026/02/20 1,525 1,538 1,516 1,529 648,500
2026/02/19 1,526 1,544 1,504 1,542 611,300
2026/02/18 1,515 1,526 1,504 1,517 640,500
2026/02/17 1,518 1,535 1,501 1,520 721,300
2026/02/16 1,545 1,556 1,505 1,517 1,437,100
2026/02/13 1,579 1,589 1,481 1,530 2,531,100
2026/02/12 1,558 1,593 1,554 1,581 884,200
2026/02/10 1,541 1,559 1,529 1,557 697,200
2026/02/09 1,539 1,546 1,508 1,530 829,600
2026/02/06 1,426 1,473 1,426 1,471 599,700
2026/02/05 1,436 1,439 1,408 1,430 447,400
2026/02/04 1,405 1,424 1,399 1,418 554,800
2026/02/03 1,370 1,407 1,364 1,399 520,200
2026/02/02 1,354 1,381 1,347 1,347 520,900
2026/01/30 1,361 1,365 1,343 1,350 503,400
2026/01/29 1,340 1,366 1,320 1,364 473,300
2026/01/28 1,357 1,367 1,350 1,350 326,000
2026/01/27 1,365 1,373 1,350 1,373 589,200
2026/01/26 1,386 1,397 1,368 1,374 498,400
2026/01/23 1,401 1,410 1,395 1,405 353,400
2026/01/22 1,392 1,402 1,380 1,394 701,000
2026/01/21 1,363 1,399 1,348 1,395 540,800
2026/01/20 1,395 1,396 1,380 1,387 458,600
2026/01/19 1,410 1,413 1,377 1,398 499,000
2026/01/16 1,377 1,415 1,374 1,414 495,100
2026/01/15 1,370 1,392 1,366 1,388 554,800
2026/01/14 1,365 1,378 1,355 1,378 694,600
2026/01/13 1,358 1,366 1,345 1,365 601,800
2026/01/09 1,325 1,335 1,306 1,328 602,500
2026/01/08 1,308 1,337 1,308 1,320 472,500
2026/01/07 1,296 1,317 1,292 1,313 436,700
2026/01/06 1,305 1,323 1,295 1,315 434,700
2026/01/05 1,279 1,296 1,276 1,293 393,100
2025/12/30 1,275 1,279 1,266 1,266 387,400
2025/12/29 1,268 1,279 1,263 1,272 340,800
2025/12/26 1,288 1,293 1,254 1,264 331,800
2025/12/25 1,274 1,275 1,262 1,268 169,300
2025/12/24 1,266 1,275 1,263 1,266 299,400
2025/12/23 1,265 1,272 1,257 1,262 359,400
2025/12/22 1,267 1,274 1,259 1,265 649,100
2025/12/19 1,245 1,268 1,237 1,263 612,500
2025/12/18 1,234 1,242 1,223 1,240 475,400
2025/12/17 1,239 1,239 1,206 1,228 597,200
2025/12/16 1,260 1,265 1,238 1,241 602,600
2025/12/15 1,258 1,262 1,245 1,257 444,900
2025/12/12 1,261 1,261 1,242 1,259 544,800
2025/12/11 1,282 1,287 1,238 1,242 764,100
2025/12/10 1,245 1,279 1,241 1,270 998,600
2025/12/09 1,226 1,244 1,214 1,230 433,300
2025/12/08 1,212 1,228 1,204 1,222 572,200
2025/12/05 1,202 1,215 1,195 1,197 623,900
2025/12/04 1,193 1,208 1,190 1,199 599,900
2025/12/03 1,198 1,201 1,186 1,201 485,400
2025/12/02 1,210 1,219 1,186 1,202 824,000
2025/12/01 1,230 1,237 1,210 1,221 681,200
2025/11/28 1,191 1,220 1,190 1,214 763,400
2025/11/27 1,200 1,210 1,191 1,191 350,300
2025/11/26 1,179 1,202 1,173 1,196 602,400
2025/11/25 1,166 1,176 1,148 1,169 602,600
2025/11/21 1,125 1,158 1,122 1,152 765,100
2025/11/20 1,118 1,135 1,116 1,127 685,400
2025/11/19 1,107 1,125 1,100 1,118 641,200
2025/11/18 1,110 1,124 1,094 1,095 706,100
2025/11/17 1,114 1,125 1,091 1,119 808,400
2025/11/14 1,104 1,127 1,101 1,114 990,300
2025/11/13 1,111 1,159 1,081 1,108 2,188,300
2025/11/12 1,083 1,100 1,081 1,091 659,700
2025/11/11 1,083 1,094 1,072 1,088 387,200
2025/11/10 1,080 1,088 1,074 1,088 389,200
2025/11/07 1,077 1,082 1,062 1,070 432,600
2025/11/06 1,070 1,081 1,056 1,080 482,500
2025/11/05 1,046 1,079 1,017 1,078 802,500
2025/11/04 1,035 1,055 1,032 1,050 341,400
2025/10/31 1,045 1,047 1,031 1,040 522,400
2025/10/30 1,037 1,042 1,028 1,038 757,200
2025/10/29 1,049 1,057 1,038 1,046 559,700
2025/10/28 1,072 1,075 1,037 1,044 672,100
2025/10/27 1,074 1,088 1,071 1,081 525,400
2025/10/24 1,065 1,070 1,055 1,070 310,200
2025/10/23 1,042 1,060 1,039 1,060 430,800
2025/10/22 1,032 1,051 1,030 1,048 335,400
2025/10/21 1,030 1,040 1,025 1,031 386,000
2025/10/20 1,030 1,034 1,020 1,034 283,400
2025/10/17 1,016 1,025 1,014 1,019 241,900
2025/10/16 1,028 1,032 1,019 1,025 394,800
2025/10/15 1,011 1,016 1,009 1,016 242,200
2025/10/14 990 1,014 988 1,001 395,600
2025/10/10 1,022 1,023 1,006 1,006 462,300
2025/10/09 1,033 1,042 1,025 1,038 367,900
2025/10/08 1,033 1,047 1,031 1,034 315,900
2025/10/07 1,027 1,034 1,017 1,029 369,000
2025/10/06 1,025 1,032 1,015 1,027 387,200
2025/10/03 990 1,001 990 1,001 248,900
2025/10/02 1,000 1,005 986 992 409,500
2025/10/01 1,012 1,018 1,000 1,013 477,700
2025/09/30 1,020 1,025 1,013 1,020 412,900
2025/09/29 1,036 1,036 1,017 1,024 439,900
2025/09/26 1,046 1,059 1,044 1,051 516,900
2025/09/25 1,037 1,051 1,035 1,045 349,400
2025/09/24 1,046 1,051 1,038 1,041 354,000
2025/09/22 1,049 1,059 1,044 1,051 375,800
2025/09/19 1,054 1,059 1,050 1,053 966,300
2025/09/18 1,037 1,047 1,029 1,043 324,400
2025/09/17 1,045 1,047 1,036 1,036 301,500
2025/09/16 1,049 1,065 1,046 1,051 270,100
2025/09/12 1,069 1,069 1,051 1,057 451,700
2025/09/11 1,060 1,069 1,053 1,057 334,000
2025/09/10 1,066 1,070 1,058 1,064 296,700
2025/09/09 1,070 1,079 1,067 1,071 408,800
2025/09/08 1,060 1,070 1,055 1,065 340,500
2025/09/05 1,068 1,069 1,048 1,056 384,700
2025/09/04 1,047 1,062 1,047 1,062 401,700
2025/09/03 1,053 1,059 1,038 1,045 396,000
2025/09/02 1,054 1,059 1,045 1,050 325,900
2025/09/01 1,041 1,055 1,039 1,050 382,000
2025/08/29 1,029 1,055 1,028 1,051 622,100
2025/08/28 1,012 1,036 1,010 1,033 576,600
2025/08/27 1,001 1,014 1,000 1,013 361,100
2025/08/26 1,010 1,012 1,000 1,006 459,800
2025/08/25 1,027 1,031 1,008 1,008 529,000
2025/08/22 1,015 1,030 1,013 1,027 521,400
2025/08/21 1,025 1,025 1,012 1,015 594,600
2025/08/20 1,023 1,028 1,014 1,027 469,400
2025/08/19 1,026 1,030 1,020 1,023 458,600
2025/08/18 1,013 1,028 1,011 1,022 616,800
2025/08/15 1,013 1,018 1,004 1,012 848,600
2025/08/14 1,019 1,026 1,001 1,018 739,200
2025/08/13 1,040 1,044 1,029 1,031 900,300

このページの先頭へ