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 |
---|---|---|---|---|---|
2021/12/30 | 730 | 734 | 726 | 728 | 131,500 |
2021/12/29 | 732 | 740 | 732 | 738 | 208,000 |
2021/12/28 | 727 | 733 | 720 | 729 | 240,600 |
2021/12/27 | 720 | 721 | 714 | 716 | 252,100 |
2021/12/24 | 722 | 729 | 722 | 724 | 125,000 |
2021/12/23 | 727 | 728 | 719 | 727 | 132,400 |
2021/12/22 | 732 | 733 | 718 | 721 | 196,900 |
2021/12/21 | 729 | 739 | 728 | 729 | 284,600 |
2021/12/20 | 723 | 729 | 718 | 718 | 212,200 |
2021/12/17 | 751 | 751 | 733 | 738 | 350,800 |
2021/12/16 | 744 | 749 | 739 | 747 | 287,300 |
2021/12/15 | 723 | 739 | 723 | 735 | 215,200 |
2021/12/14 | 731 | 736 | 728 | 735 | 429,900 |
2021/12/13 | 733 | 735 | 723 | 726 | 191,700 |
2021/12/10 | 726 | 731 | 723 | 725 | 272,400 |
2021/12/09 | 727 | 728 | 719 | 722 | 327,000 |
2021/12/08 | 743 | 745 | 732 | 733 | 376,900 |
2021/12/07 | 726 | 740 | 721 | 737 | 366,800 |
2021/12/06 | 716 | 730 | 716 | 721 | 496,000 |
2021/12/03 | 694 | 711 | 688 | 710 | 350,800 |
2021/12/02 | 680 | 697 | 677 | 688 | 443,500 |
2021/12/01 | 664 | 688 | 664 | 684 | 414,700 |
2021/11/30 | 679 | 693 | 667 | 668 | 786,400 |
2021/11/29 | 678 | 680 | 669 | 669 | 461,100 |
2021/11/26 | 699 | 700 | 686 | 688 | 333,000 |
2021/11/25 | 704 | 710 | 700 | 701 | 184,700 |
2021/11/24 | 712 | 717 | 703 | 703 | 234,900 |
2021/11/22 | 715 | 717 | 709 | 709 | 261,300 |
2021/11/19 | 713 | 722 | 713 | 720 | 276,600 |
2021/11/18 | 707 | 717 | 707 | 713 | 315,100 |
2021/11/17 | 722 | 725 | 714 | 715 | 245,600 |
2021/11/16 | 739 | 743 | 729 | 730 | 344,100 |
2021/11/15 | 722 | 733 | 720 | 724 | 458,300 |
2021/11/12 | 706 | 729 | 706 | 729 | 387,500 |
2021/11/11 | 711 | 717 | 705 | 709 | 260,800 |
2021/11/10 | 727 | 730 | 714 | 716 | 259,800 |
2021/11/09 | 719 | 727 | 715 | 724 | 345,200 |
2021/11/08 | 739 | 740 | 721 | 722 | 360,200 |
2021/11/05 | 745 | 746 | 730 | 730 | 373,200 |
2021/11/04 | 737 | 766 | 730 | 760 | 783,000 |
2021/11/02 | 735 | 735 | 727 | 728 | 304,200 |
2021/11/01 | 732 | 741 | 729 | 741 | 357,800 |
2021/10/29 | 714 | 719 | 705 | 717 | 306,600 |
2021/10/28 | 710 | 723 | 705 | 716 | 407,800 |
2021/10/27 | 721 | 726 | 714 | 716 | 404,800 |
2021/10/26 | 738 | 744 | 731 | 736 | 215,900 |
2021/10/25 | 730 | 742 | 729 | 731 | 193,400 |
2021/10/22 | 739 | 743 | 733 | 735 | 257,100 |
2021/10/21 | 751 | 758 | 745 | 745 | 273,000 |
2021/10/20 | 762 | 762 | 752 | 752 | 210,200 |
2021/10/19 | 766 | 766 | 753 | 754 | 338,600 |
2021/10/18 | 763 | 768 | 753 | 761 | 371,600 |
2021/10/15 | 760 | 765 | 755 | 763 | 336,700 |
2021/10/14 | 752 | 752 | 744 | 752 | 239,300 |
2021/10/13 | 757 | 761 | 756 | 756 | 224,500 |
2021/10/12 | 771 | 773 | 758 | 758 | 312,100 |
2021/10/11 | 760 | 774 | 760 | 774 | 337,600 |
2021/10/08 | 771 | 776 | 766 | 769 | 259,900 |
2021/10/07 | 766 | 767 | 757 | 757 | 359,800 |
2021/10/06 | 762 | 776 | 761 | 768 | 327,400 |
2021/10/05 | 762 | 772 | 761 | 763 | 312,100 |
2021/10/04 | 772 | 777 | 769 | 774 | 244,300 |
2021/10/01 | 781 | 781 | 758 | 762 | 405,000 |
2021/09/30 | 790 | 798 | 785 | 787 | 303,400 |
2021/09/29 | 795 | 797 | 783 | 792 | 468,700 |
2021/09/28 | 820 | 820 | 803 | 814 | 366,700 |
2021/09/27 | 816 | 820 | 809 | 813 | 412,800 |
2021/09/24 | 826 | 829 | 817 | 820 | 503,400 |
2021/09/22 | 819 | 821 | 810 | 811 | 314,900 |
2021/09/21 | 834 | 841 | 824 | 825 | 424,600 |
2021/09/17 | 845 | 849 | 838 | 842 | 798,300 |
2021/09/16 | 836 | 844 | 829 | 841 | 439,200 |
2021/09/15 | 830 | 830 | 820 | 825 | 459,100 |
2021/09/14 | 850 | 850 | 840 | 848 | 507,000 |
2021/09/13 | 841 | 850 | 836 | 850 | 341,300 |
2021/09/10 | 834 | 846 | 833 | 846 | 602,300 |
2021/09/09 | 845 | 847 | 831 | 836 | 426,300 |
2021/09/08 | 835 | 857 | 835 | 857 | 661,800 |
2021/09/07 | 839 | 848 | 834 | 841 | 457,000 |
2021/09/06 | 837 | 840 | 826 | 830 | 351,300 |
2021/09/03 | 805 | 836 | 798 | 835 | 597,000 |
2021/09/02 | 803 | 805 | 795 | 803 | 355,800 |
2021/09/01 | 802 | 813 | 800 | 803 | 405,800 |
2021/08/31 | 802 | 809 | 798 | 804 | 431,300 |
2021/08/30 | 793 | 810 | 793 | 810 | 423,100 |
2021/08/27 | 782 | 790 | 778 | 789 | 289,300 |
2021/08/26 | 790 | 793 | 783 | 790 | 228,000 |
2021/08/25 | 795 | 801 | 790 | 792 | 255,500 |
2021/08/24 | 789 | 800 | 786 | 798 | 317,100 |
2021/08/23 | 780 | 795 | 779 | 789 | 356,000 |
2021/08/20 | 771 | 782 | 770 | 780 | 287,600 |
2021/08/19 | 780 | 782 | 772 | 775 | 237,700 |
2021/08/18 | 775 | 787 | 774 | 784 | 193,500 |
2021/08/17 | 781 | 784 | 771 | 771 | 147,100 |
2021/08/16 | 785 | 785 | 770 | 776 | 250,100 |
2021/08/13 | 789 | 794 | 786 | 792 | 184,100 |
2021/08/12 | 787 | 789 | 782 | 785 | 236,400 |
2021/08/11 | 791 | 792 | 783 | 786 | 240,100 |
2021/08/10 | 778 | 789 | 767 | 779 | 489,500 |
2021/08/06 | 785 | 794 | 779 | 789 | 417,400 |
2021/08/05 | 780 | 791 | 778 | 783 | 267,500 |
2021/08/04 | 798 | 800 | 791 | 795 | 159,200 |
2021/08/03 | 795 | 802 | 792 | 796 | 179,500 |
2021/08/02 | 788 | 807 | 788 | 806 | 445,600 |
2021/07/30 | 788 | 789 | 776 | 776 | 267,300 |
2021/07/29 | 793 | 796 | 789 | 796 | 261,600 |
2021/07/28 | 789 | 794 | 783 | 792 | 142,700 |
2021/07/27 | 789 | 795 | 785 | 794 | 274,400 |
2021/07/26 | 787 | 788 | 778 | 783 | 326,100 |
2021/07/21 | 773 | 782 | 771 | 772 | 260,600 |
2021/07/20 | 763 | 768 | 758 | 760 | 224,800 |
2021/07/19 | 767 | 776 | 766 | 770 | 339,700 |
2021/07/16 | 773 | 783 | 773 | 773 | 191,700 |
2021/07/15 | 788 | 794 | 777 | 778 | 336,700 |
2021/07/14 | 784 | 801 | 781 | 796 | 358,600 |
2021/07/13 | 785 | 792 | 781 | 787 | 309,900 |
2021/07/12 | 766 | 777 | 762 | 774 | 523,800 |
2021/07/09 | 727 | 743 | 725 | 741 | 482,800 |
2021/07/08 | 750 | 750 | 736 | 742 | 403,300 |
2021/07/07 | 752 | 760 | 748 | 749 | 287,000 |
2021/07/06 | 773 | 776 | 767 | 771 | 225,200 |
2021/07/05 | 761 | 764 | 756 | 761 | 166,500 |
2021/07/02 | 761 | 770 | 760 | 769 | 227,100 |
2021/07/01 | 772 | 774 | 758 | 761 | 570,800 |
2021/06/30 | 769 | 775 | 765 | 765 | 456,900 |
2021/06/29 | 768 | 776 | 763 | 770 | 368,100 |
2021/06/28 | 777 | 780 | 771 | 778 | 236,800 |
2021/06/25 | 770 | 778 | 769 | 774 | 296,800 |
2021/06/24 | 762 | 768 | 759 | 768 | 219,400 |
2021/06/23 | 767 | 771 | 760 | 762 | 219,000 |
2021/06/22 | 758 | 770 | 752 | 770 | 371,400 |
2021/06/21 | 736 | 737 | 726 | 735 | 462,400 |
2021/06/18 | 753 | 758 | 749 | 751 | 459,000 |
2021/06/17 | 760 | 766 | 755 | 755 | 238,700 |
2021/06/16 | 766 | 771 | 762 | 768 | 262,500 |
2021/06/15 | 759 | 767 | 758 | 764 | 246,700 |
2021/06/14 | 774 | 775 | 759 | 759 | 376,900 |
2021/06/11 | 780 | 781 | 761 | 762 | 845,100 |
2021/06/10 | 794 | 797 | 786 | 795 | 306,700 |
2021/06/09 | 795 | 803 | 793 | 799 | 312,100 |
2021/06/08 | 768 | 788 | 768 | 788 | 448,300 |
2021/06/07 | 774 | 778 | 771 | 775 | 323,100 |
2021/06/04 | 778 | 780 | 771 | 772 | 247,600 |
2021/06/03 | 772 | 782 | 772 | 778 | 229,800 |
2021/06/02 | 772 | 783 | 766 | 778 | 405,000 |
2021/06/01 | 779 | 779 | 768 | 776 | 393,600 |
2021/05/31 | 795 | 795 | 772 | 777 | 474,100 |
2021/05/28 | 806 | 814 | 797 | 804 | 482,700 |
2021/05/27 | 814 | 814 | 790 | 797 | 983,700 |
2021/05/26 | 808 | 820 | 807 | 814 | 319,500 |
2021/05/25 | 823 | 825 | 813 | 819 | 408,900 |
2021/05/24 | 825 | 835 | 824 | 825 | 313,000 |
2021/05/21 | 814 | 824 | 810 | 817 | 290,000 |
2021/05/20 | 799 | 818 | 798 | 815 | 330,500 |
2021/05/19 | 788 | 804 | 787 | 800 | 351,900 |
2021/05/18 | 786 | 806 | 786 | 805 | 470,000 |
2021/05/17 | 783 | 787 | 764 | 773 | 553,100 |
2021/05/14 | 777 | 789 | 774 | 783 | 411,900 |
2021/05/13 | 766 | 777 | 760 | 762 | 276,000 |
2021/05/12 | 776 | 777 | 759 | 772 | 605,300 |
2021/05/11 | 796 | 801 | 779 | 785 | 467,300 |
2021/05/10 | 801 | 814 | 800 | 811 | 229,400 |
2021/05/07 | 793 | 804 | 792 | 800 | 262,800 |
2021/05/06 | 788 | 802 | 786 | 793 | 376,700 |
2021/04/30 | 785 | 789 | 777 | 779 | 336,500 |
2021/04/28 | 789 | 794 | 785 | 785 | 217,900 |
2021/04/27 | 787 | 792 | 781 | 789 | 286,500 |
2021/04/26 | 793 | 793 | 780 | 788 | 245,400 |
2021/04/23 | 793 | 795 | 787 | 790 | 149,500 |
2021/04/22 | 802 | 805 | 788 | 795 | 204,900 |
2021/04/21 | 794 | 794 | 782 | 793 | 351,700 |
2021/04/20 | 820 | 820 | 807 | 811 | 329,600 |
2021/04/19 | 839 | 839 | 830 | 831 | 293,900 |
2021/04/16 | 845 | 845 | 830 | 839 | 304,700 |
2021/04/15 | 845 | 855 | 841 | 850 | 352,900 |
2021/04/14 | 827 | 843 | 817 | 841 | 417,400 |
2021/04/13 | 821 | 847 | 821 | 837 | 754,900 |
2021/04/12 | 814 | 827 | 808 | 821 | 493,200 |
2021/04/09 | 816 | 820 | 807 | 807 | 347,200 |
2021/04/08 | 808 | 810 | 797 | 802 | 340,300 |
2021/04/07 | 803 | 815 | 801 | 812 | 248,400 |
2021/04/06 | 819 | 821 | 796 | 800 | 361,700 |
2021/04/05 | 819 | 819 | 802 | 816 | 304,200 |
2021/04/02 | 822 | 823 | 804 | 808 | 266,300 |
2021/04/01 | 809 | 824 | 805 | 808 | 365,800 |
2021/03/31 | 821 | 826 | 811 | 811 | 521,800 |
2021/03/30 | 839 | 839 | 816 | 830 | 507,900 |
2021/03/29 | 865 | 867 | 849 | 862 | 758,500 |
2021/03/26 | 855 | 857 | 845 | 847 | 383,400 |
2021/03/25 | 836 | 851 | 835 | 841 | 507,100 |
2021/03/24 | 844 | 846 | 821 | 821 | 519,000 |
2021/03/23 | 860 | 874 | 849 | 849 | 505,200 |
2021/03/22 | 859 | 872 | 853 | 866 | 558,000 |
2021/03/19 | 841 | 869 | 835 | 859 | 1,261,300 |
2021/03/18 | 847 | 858 | 844 | 855 | 561,400 |
2021/03/17 | 824 | 840 | 823 | 839 | 378,400 |
2021/03/16 | 840 | 844 | 829 | 833 | 571,500 |
2021/03/15 | 820 | 845 | 819 | 844 | 614,200 |
2021/03/12 | 818 | 819 | 801 | 814 | 499,900 |
2021/03/11 | 807 | 823 | 804 | 820 | 518,100 |
2021/03/10 | 810 | 810 | 793 | 801 | 539,300 |
2021/03/09 | 790 | 808 | 785 | 808 | 666,600 |
2021/03/08 | 792 | 794 | 775 | 780 | 501,000 |
2021/03/05 | 770 | 784 | 757 | 783 | 691,200 |
2021/03/04 | 762 | 774 | 760 | 773 | 532,300 |
2021/03/03 | 763 | 783 | 760 | 777 | 642,600 |
2021/03/02 | 764 | 766 | 754 | 764 | 340,700 |
2021/03/01 | 741 | 758 | 741 | 758 | 449,400 |
2021/02/26 | 742 | 743 | 728 | 728 | 517,300 |
2021/02/25 | 753 | 753 | 740 | 749 | 381,600 |
2021/02/24 | 743 | 748 | 736 | 739 | 333,400 |
2021/02/22 | 749 | 752 | 741 | 743 | 353,400 |
2021/02/19 | 742 | 749 | 737 | 744 | 317,100 |
2021/02/18 | 758 | 760 | 746 | 748 | 323,000 |
2021/02/17 | 764 | 769 | 759 | 763 | 368,700 |
2021/02/16 | 780 | 783 | 771 | 774 | 207,300 |
2021/02/15 | 781 | 787 | 774 | 780 | 281,100 |
2021/02/12 | 772 | 776 | 766 | 767 | 250,400 |
2021/02/10 | 768 | 770 | 760 | 768 | 429,200 |
2021/02/09 | 778 | 782 | 764 | 778 | 739,800 |
2021/02/08 | 760 | 794 | 759 | 793 | 727,200 |
2021/02/05 | 753 | 757 | 746 | 757 | 437,900 |
2021/02/04 | 760 | 761 | 749 | 752 | 374,900 |
2021/02/03 | 752 | 766 | 749 | 766 | 278,600 |
2021/02/02 | 745 | 755 | 744 | 751 | 374,800 |
2021/02/01 | 733 | 751 | 730 | 735 | 318,300 |
2021/01/29 | 755 | 764 | 734 | 737 | 715,900 |
2021/01/28 | 745 | 762 | 740 | 757 | 755,900 |
2021/01/27 | 750 | 761 | 746 | 760 | 432,100 |
2021/01/26 | 737 | 746 | 735 | 745 | 265,100 |
2021/01/25 | 734 | 741 | 730 | 737 | 286,600 |
2021/01/22 | 727 | 730 | 725 | 726 | 296,500 |
2021/01/21 | 740 | 749 | 733 | 736 | 396,100 |
2021/01/20 | 727 | 736 | 718 | 734 | 336,700 |
2021/01/19 | 730 | 736 | 726 | 730 | 199,400 |
2021/01/18 | 730 | 733 | 726 | 729 | 190,000 |
2021/01/15 | 755 | 757 | 738 | 738 | 340,600 |
2021/01/14 | 737 | 752 | 736 | 749 | 497,900 |
2021/01/13 | 745 | 757 | 729 | 741 | 761,100 |
2021/01/12 | 734 | 743 | 729 | 743 | 446,900 |
2021/01/08 | 721 | 739 | 717 | 733 | 787,100 |
2021/01/07 | 722 | 728 | 714 | 719 | 836,300 |
2021/01/06 | 690 | 701 | 688 | 697 | 465,600 |
2021/01/05 | 674 | 687 | 674 | 684 | 426,200 |
2021/01/04 | 689 | 691 | 668 | 675 | 321,600 |