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 |
|---|---|---|---|---|---|
| 2026/03/11 | 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 |
| 2025/08/12 | 1,050 | 1,060 | 1,044 | 1,050 | 968,900 |
| 2025/08/08 | 1,059 | 1,060 | 1,042 | 1,042 | 1,161,700 |
| 2025/08/07 | 1,055 | 1,073 | 1,040 | 1,050 | 1,123,200 |
| 2025/08/06 | 1,026 | 1,054 | 1,021 | 1,052 | 699,700 |
| 2025/08/05 | 1,001 | 1,028 | 996 | 1,019 | 816,200 |
| 2025/08/04 | 974 | 1,008 | 970 | 1,003 | 1,056,500 |
| 2025/08/01 | 965 | 993 | 960 | 989 | 532,200 |
| 2025/07/31 | 964 | 972 | 959 | 966 | 763,900 |
| 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 |