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
2007/12/28 543 545 537 539 263,000
2007/12/27 555 556 551 552 363,000
2007/12/26 561 562 556 562 582,000
2007/12/25 542 560 542 560 640,000
2007/12/21 543 552 539 552 892,000
2007/12/20 543 545 540 540 346,000
2007/12/19 539 554 538 544 588,000
2007/12/18 536 556 533 545 668,000
2007/12/17 562 562 541 544 789,000
2007/12/14 560 569 557 561 900,000
2007/12/13 575 575 564 564 584,000
2007/12/12 567 580 561 579 512,000
2007/12/11 580 589 569 577 1,529,000
2007/12/10 587 587 567 577 1,932,000
2007/12/07 595 600 583 587 1,496,000
2007/12/06 593 596 585 594 1,176,000
2007/12/05 588 589 573 582 1,502,000
2007/12/04 599 605 592 592 1,123,000
2007/12/03 596 604 592 598 935,000
2007/11/30 582 606 571 591 3,159,000
2007/11/29 561 587 561 582 1,313,000
2007/11/28 559 570 545 555 1,256,000
2007/11/27 548 565 534 558 1,229,000
2007/11/26 548 554 533 547 1,896,000
2007/11/22 556 565 544 553 1,092,000
2007/11/21 552 571 549 563 1,670,000
2007/11/20 554 556 525 547 2,650,000
2007/11/19 566 569 556 557 916,000
2007/11/16 587 587 568 576 986,000
2007/11/15 591 596 581 588 1,361,000
2007/11/14 576 590 572 590 1,282,000
2007/11/13 551 578 545 575 1,546,000
2007/11/12 558 559 549 553 1,000,000
2007/11/09 567 573 561 562 1,030,000
2007/11/08 567 567 553 566 1,394,000
2007/11/07 588 591 566 567 1,378,000
2007/11/06 577 595 576 587 826,000
2007/11/05 601 603 587 591 1,112,000
2007/11/02 599 603 585 596 1,174,000
2007/11/01 602 619 601 618 1,667,000
2007/10/31 605 608 595 601 1,278,000
2007/10/30 570 605 563 604 1,440,000
2007/10/29 570 575 565 570 656,000
2007/10/26 566 570 557 565 684,000
2007/10/25 567 573 557 568 735,000
2007/10/24 581 584 569 571 883,000
2007/10/23 587 589 575 580 648,000
2007/10/22 591 591 572 581 1,130,000
2007/10/19 605 605 587 592 561,000
2007/10/18 595 605 591 605 1,173,000
2007/10/17 605 607 589 597 1,798,000
2007/10/16 616 619 600 605 1,180,000
2007/10/15 611 620 609 615 1,442,000
2007/10/12 610 616 604 611 1,054,000
2007/10/11 610 613 596 610 935,000
2007/10/10 611 613 605 609 722,000
2007/10/09 612 617 606 611 1,246,000
2007/10/05 605 613 598 611 1,062,000
2007/10/04 610 616 605 611 1,056,000
2007/10/03 603 612 595 610 1,235,000
2007/10/02 603 610 599 602 1,286,000
2007/10/01 606 606 588 593 1,118,000
2007/09/28 602 613 597 606 2,825,000
2007/09/27 598 602 588 598 1,710,000
2007/09/26 594 596 589 591 698,000
2007/09/25 595 605 589 593 923,000
2007/09/21 594 603 588 589 948,000
2007/09/20 611 626 596 604 1,238,000
2007/09/19 588 617 585 607 2,527,000
2007/09/18 612 612 585 598 1,228,000
2007/09/14 609 611 603 611 1,070,000
2007/09/13 617 618 599 599 663,000
2007/09/12 611 620 604 607 951,000
2007/09/11 609 622 607 617 1,510,000
2007/09/10 617 617 599 601 1,661,000
2007/09/07 628 642 626 630 1,551,000
2007/09/06 622 625 613 618 1,977,000
2007/09/05 630 634 618 622 1,917,000
2007/09/04 631 638 628 634 1,997,000
2007/09/03 639 649 628 632 695,000
2007/08/31 612 631 603 629 1,667,000
2007/08/30 633 633 612 616 1,450,000
2007/08/29 622 628 611 623 577,000
2007/08/28 633 642 627 634 1,012,000
2007/08/27 643 648 629 632 983,000
2007/08/24 635 638 621 628 772,000
2007/08/23 624 634 619 632 1,322,000
2007/08/22 632 636 620 622 1,184,000
2007/08/21 644 652 631 642 1,268,000
2007/08/20 628 640 616 634 1,193,000
2007/08/17 637 637 618 621 1,293,000
2007/08/16 643 647 620 647 1,157,000
2007/08/15 695 695 647 653 1,734,000
2007/08/14 673 700 664 677 1,587,000
2007/08/13 698 698 642 672 3,815,000
2007/08/10 715 718 690 702 4,791,000
2007/08/09 700 792 697 745 9,338,000
2007/08/08 662 695 658 693 3,241,000
2007/08/07 648 657 640 647 2,021,000
2007/08/06 625 638 625 638 1,000,000
2007/08/03 636 636 625 632 2,073,000
2007/08/02 630 640 627 640 1,847,000
2007/08/01 649 649 629 630 1,340,000
2007/07/31 649 654 642 651 834,000
2007/07/30 644 651 636 650 1,309,000
2007/07/27 659 660 644 654 1,295,000
2007/07/26 674 677 667 667 906,000
2007/07/25 694 694 668 681 1,574,000
2007/07/24 685 698 676 695 1,808,000
2007/07/23 687 693 675 685 2,412,000
2007/07/20 663 686 662 686 2,862,000
2007/07/19 662 670 657 663 1,516,000
2007/07/18 662 666 657 662 1,597,000
2007/07/17 660 665 657 661 1,449,000
2007/07/13 662 667 660 662 969,000
2007/07/12 660 667 651 654 1,718,000
2007/07/11 664 668 653 656 1,491,000
2007/07/10 660 667 659 663 1,109,000
2007/07/09 661 668 660 663 1,015,000
2007/07/06 660 664 655 664 890,000
2007/07/05 659 671 655 661 1,783,000
2007/07/04 682 682 658 664 1,563,000
2007/07/03 685 685 669 672 1,184,000
2007/07/02 666 680 665 670 1,302,000
2007/06/29 652 657 649 656 1,607,000
2007/06/28 658 660 653 658 908,000
2007/06/27 666 666 650 657 1,898,000
2007/06/26 662 672 652 665 1,687,000
2007/06/25 681 682 655 655 2,529,000
2007/06/22 691 692 672 682 2,167,000
2007/06/21 703 704 696 697 1,402,000
2007/06/20 688 702 687 701 1,741,000
2007/06/19 698 698 685 688 829,000
2007/06/18 703 707 695 697 1,593,000
2007/06/15 686 697 686 695 1,300,000
2007/06/14 681 681 665 676 1,376,000
2007/06/13 673 688 663 680 2,605,000
2007/06/12 706 706 676 679 2,210,000
2007/06/11 690 705 689 692 1,512,000
2007/06/08 687 693 683 690 2,914,000
2007/06/07 700 703 694 701 2,431,000
2007/06/06 728 728 708 711 2,338,000
2007/06/05 729 740 728 733 1,906,000
2007/06/04 718 739 707 726 3,033,000
2007/06/01 699 724 698 708 3,318,000
2007/05/31 680 699 678 695 3,204,000
2007/05/30 665 680 663 678 2,739,000
2007/05/29 656 665 649 664 1,406,000
2007/05/28 650 659 649 656 1,782,000
2007/05/25 644 649 641 647 1,645,000
2007/05/24 628 650 628 648 2,595,000
2007/05/23 620 626 616 623 2,600,000
2007/05/22 598 624 594 622 3,504,000
2007/05/21 580 595 578 591 1,411,000
2007/05/18 577 582 574 580 1,916,000
2007/05/17 582 586 580 581 1,035,000
2007/05/16 586 586 575 581 1,572,000
2007/05/15 596 596 583 586 847,000
2007/05/14 592 602 590 596 1,421,000
2007/05/11 589 597 578 595 1,870,000
2007/05/10 595 606 594 599 1,343,000
2007/05/09 590 595 587 594 1,059,000
2007/05/08 593 596 590 590 1,333,000
2007/05/07 582 607 582 601 1,545,000
2007/05/02 580 583 574 581 874,000
2007/05/01 586 588 581 583 959,000
2007/04/27 593 595 581 586 1,118,000
2007/04/26 576 594 576 593 1,951,000
2007/04/25 579 579 572 575 887,000
2007/04/24 574 583 566 578 1,640,000
2007/04/23 580 580 571 573 1,547,000
2007/04/20 571 576 566 568 984,000
2007/04/19 571 576 563 571 1,473,000
2007/04/18 575 583 571 578 1,711,000
2007/04/17 575 578 571 574 1,705,000
2007/04/16 573 580 572 574 1,528,000
2007/04/13 574 579 568 571 1,686,000
2007/04/12 572 577 565 573 1,205,000
2007/04/11 566 572 561 571 2,423,000
2007/04/10 581 581 564 564 2,968,000
2007/04/09 570 580 570 580 1,497,000
2007/04/06 574 576 564 566 1,575,000
2007/04/05 575 577 564 577 1,898,000
2007/04/04 563 577 563 574 1,242,000
2007/04/03 558 569 556 559 1,462,000
2007/04/02 565 570 556 557 1,871,000
2007/03/30 554 566 552 564 994,000
2007/03/29 549 553 537 551 1,237,000
2007/03/28 552 563 551 558 1,983,000
2007/03/27 551 552 547 549 1,755,000
2007/03/26 552 554 545 548 1,046,000
2007/03/23 541 550 541 547 810,000
2007/03/22 538 554 538 546 1,467,000
2007/03/20 533 537 524 537 1,720,000
2007/03/19 515 540 515 532 1,378,000
2007/03/16 529 529 521 522 1,456,000
2007/03/15 533 534 526 528 1,456,000
2007/03/14 542 543 529 533 1,599,000
2007/03/13 551 554 547 549 845,000
2007/03/12 555 556 551 554 828,000
2007/03/09 551 555 548 552 1,532,000
2007/03/08 542 551 533 550 1,681,000
2007/03/07 543 556 539 547 1,607,000
2007/03/06 545 547 539 543 998,000
2007/03/05 552 552 535 537 1,988,000
2007/03/02 558 562 550 560 2,027,000
2007/03/01 561 562 547 552 1,957,000
2007/02/28 534 562 534 556 2,048,000
2007/02/27 585 585 576 584 1,132,000
2007/02/26 581 586 578 585 1,487,000
2007/02/23 585 587 565 586 1,937,000
2007/02/22 564 588 562 586 1,845,000
2007/02/21 571 571 559 564 1,713,000
2007/02/20 547 570 543 570 3,897,000
2007/02/19 554 554 543 549 1,449,000
2007/02/16 532 554 532 551 3,207,000
2007/02/15 535 535 528 531 1,728,000
2007/02/14 528 528 520 523 1,832,000
2007/02/13 527 532 513 527 2,397,000
2007/02/09 527 535 522 532 1,168,000
2007/02/08 533 535 526 527 1,013,000
2007/02/07 530 538 528 532 1,589,000
2007/02/06 533 535 522 534 2,038,000
2007/02/05 549 549 526 534 2,087,000
2007/02/02 535 544 534 542 1,456,000
2007/02/01 534 534 529 532 1,264,000
2007/01/31 545 545 525 530 1,800,000
2007/01/30 548 548 541 543 1,879,000
2007/01/29 542 553 540 547 2,333,000
2007/01/26 538 540 534 537 1,421,000
2007/01/25 543 543 538 539 1,499,000
2007/01/24 550 550 536 539 2,972,000
2007/01/23 546 550 539 542 2,090,000
2007/01/22 573 574 553 554 2,813,000
2007/01/19 584 584 570 572 2,020,000
2007/01/18 576 582 571 577 1,938,000
2007/01/17 598 608 582 588 3,388,000
2007/01/16 572 583 567 582 1,145,000
2007/01/15 557 576 554 571 1,463,000
2007/01/12 569 569 557 565 1,629,000
2007/01/11 549 580 548 569 3,760,000
2007/01/10 543 548 540 545 1,869,000
2007/01/09 517 542 515 540 1,451,000
2007/01/05 512 517 507 513 1,016,000
2007/01/04 512 517 508 511 360,000

このページの先頭へ