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
2022/12/30 710 715 709 710 320,500
2022/12/29 715 715 707 710 365,100
2022/12/28 716 719 713 719 386,900
2022/12/27 718 721 715 716 261,700
2022/12/26 716 717 707 715 249,400
2022/12/23 710 715 709 713 229,900
2022/12/22 709 718 705 717 282,900
2022/12/21 712 713 702 707 393,200
2022/12/20 726 726 702 714 452,700
2022/12/19 717 725 714 721 294,000
2022/12/16 728 731 717 720 703,200
2022/12/15 726 731 725 730 310,200
2022/12/14 726 729 723 727 343,500
2022/12/13 727 730 726 727 389,100
2022/12/12 721 732 720 722 629,900
2022/12/09 710 719 709 718 406,500
2022/12/08 713 716 705 712 448,000
2022/12/07 709 717 708 713 390,000
2022/12/06 704 710 700 706 492,700
2022/12/05 708 710 698 705 402,300
2022/12/02 713 714 697 704 684,900
2022/12/01 733 733 721 723 533,200
2022/11/30 734 739 727 732 836,900
2022/11/29 727 738 725 733 592,900
2022/11/28 729 736 727 731 878,000
2022/11/25 738 740 726 734 1,052,600
2022/11/24 720 725 718 724 739,000
2022/11/22 709 718 709 716 531,600
2022/11/21 697 708 692 705 654,100
2022/11/18 680 695 680 692 884,600
2022/11/17 670 678 669 676 465,800
2022/11/16 671 673 666 673 424,300
2022/11/15 677 684 667 671 795,700
2022/11/14 700 701 677 680 1,019,200
2022/11/11 729 732 705 707 824,800
2022/11/10 720 722 714 719 423,300
2022/11/09 715 722 714 719 442,800
2022/11/08 717 719 713 716 453,400
2022/11/07 714 719 713 713 452,400
2022/11/04 700 710 700 709 555,700
2022/11/02 708 710 703 706 681,400
2022/11/01 742 742 704 708 1,007,500
2022/10/31 746 746 737 743 774,100
2022/10/28 732 741 723 738 3,588,000
2022/10/27 749 751 739 740 755,900
2022/10/26 753 759 749 755 705,100
2022/10/25 749 753 745 751 670,300
2022/10/24 752 752 742 746 735,200
2022/10/21 743 753 741 748 713,600
2022/10/20 750 756 748 753 755,400
2022/10/19 748 758 747 757 721,800
2022/10/18 750 752 742 750 691,800
2022/10/17 740 745 736 742 626,700
2022/10/14 747 754 738 748 835,500
2022/10/13 734 741 730 738 541,400
2022/10/12 740 741 733 738 575,200
2022/10/11 740 749 736 739 657,800
2022/10/07 746 751 740 747 698,100
2022/10/06 755 758 751 754 1,025,300
2022/10/05 764 764 745 749 986,500
2022/10/04 747 758 747 757 1,016,600
2022/10/03 736 736 722 732 580,900
2022/09/30 747 752 743 744 552,800
2022/09/29 744 749 735 747 818,200
2022/09/28 740 748 735 748 756,700
2022/09/27 752 755 745 746 767,700
2022/09/26 759 759 752 759 828,600
2022/09/22 762 771 759 771 995,600
2022/09/21 763 771 762 766 1,038,100
2022/09/20 775 777 765 769 1,002,900
2022/09/16 767 774 762 770 1,012,200
2022/09/15 760 769 755 765 1,092,600
2022/09/14 768 770 753 758 1,391,000
2022/09/13 763 789 751 778 1,379,800
2022/09/12 730 762 727 762 1,316,800
2022/09/09 715 728 704 726 1,460,600
2022/09/08 686 702 684 700 701,900
2022/09/07 676 683 672 681 727,400
2022/09/06 678 678 670 672 461,400
2022/09/05 677 679 669 673 507,100
2022/09/02 676 679 669 676 667,300
2022/09/01 680 688 678 685 630,000
2022/08/31 684 689 684 688 901,700
2022/08/30 690 696 687 696 420,800
2022/08/29 684 687 681 683 591,100
2022/08/26 692 696 691 694 368,600
2022/08/25 690 697 687 696 334,700
2022/08/24 689 693 686 692 503,200
2022/08/23 694 697 689 692 401,100
2022/08/22 691 705 691 703 326,300
2022/08/19 704 704 695 699 250,400
2022/08/18 698 702 694 696 354,800
2022/08/17 693 705 693 701 437,000
2022/08/16 688 690 684 687 317,800
2022/08/15 695 695 690 691 246,400
2022/08/12 685 708 685 693 526,300
2022/08/10 682 701 672 693 686,900
2022/08/09 700 706 679 681 437,800
2022/08/08 700 702 695 700 336,300
2022/08/05 681 704 681 698 513,900
2022/08/04 693 693 683 687 296,000
2022/08/03 693 693 685 688 345,300
2022/08/02 705 707 691 692 400,400
2022/08/01 716 717 709 712 326,400
2022/07/29 728 728 710 712 365,600
2022/07/28 725 726 717 723 328,900
2022/07/27 726 726 718 719 253,600
2022/07/26 724 727 719 724 295,900
2022/07/25 720 724 718 719 332,600
2022/07/22 713 722 711 718 316,500
2022/07/21 712 715 707 714 207,000
2022/07/20 704 715 701 713 386,000
2022/07/19 705 705 693 694 278,800
2022/07/15 710 710 696 697 276,500
2022/07/14 702 709 700 706 254,000
2022/07/13 720 722 705 705 265,600
2022/07/12 724 727 709 713 343,100
2022/07/11 714 727 712 725 619,700
2022/07/08 698 711 698 699 722,000
2022/07/07 702 706 694 699 431,200
2022/07/06 705 707 690 693 383,700
2022/07/05 725 725 711 717 511,500
2022/07/04 725 727 716 719 378,500
2022/07/01 723 732 713 716 864,500
2022/06/30 719 729 718 720 402,500
2022/06/29 716 721 711 717 428,300
2022/06/28 708 718 705 718 354,100
2022/06/27 725 726 706 709 393,700
2022/06/24 711 718 705 713 288,600
2022/06/23 697 709 696 706 205,900
2022/06/22 703 707 699 699 292,100
2022/06/21 695 702 693 695 394,100
2022/06/20 693 701 684 688 457,000
2022/06/17 683 703 680 688 1,520,000
2022/06/16 711 717 700 705 400,200
2022/06/15 706 713 705 705 417,100
2022/06/14 699 715 699 709 347,400
2022/06/13 717 722 712 713 371,900
2022/06/10 719 732 715 723 591,900
2022/06/09 730 739 727 727 587,300
2022/06/08 750 754 724 730 883,400
2022/06/07 687 695 686 693 289,700
2022/06/06 685 689 684 687 320,200
2022/06/03 700 700 688 691 285,100
2022/06/02 687 693 679 690 262,500
2022/06/01 679 695 679 692 415,600
2022/05/31 670 678 667 676 1,460,800
2022/05/30 670 683 668 678 653,800
2022/05/27 672 673 660 665 452,700
2022/05/26 664 673 664 666 392,800
2022/05/25 668 673 661 667 425,200
2022/05/24 672 673 657 664 471,600
2022/05/23 680 680 669 674 501,900
2022/05/20 669 677 665 675 626,200
2022/05/19 668 678 653 678 721,600
2022/05/18 692 697 683 686 370,800
2022/05/17 705 708 690 691 482,300
2022/05/16 720 720 695 701 756,300
2022/05/13 722 744 710 713 931,500
2022/05/12 730 733 725 726 312,700
2022/05/11 733 736 730 731 293,100
2022/05/10 733 747 732 743 376,400
2022/05/09 745 746 737 737 299,900
2022/05/06 745 756 743 749 462,000
2022/05/02 743 753 741 748 333,200
2022/04/28 714 749 712 746 556,500
2022/04/27 716 724 707 707 619,700
2022/04/26 731 738 726 731 344,700
2022/04/25 729 735 727 727 327,800
2022/04/22 735 746 734 742 296,900
2022/04/21 750 756 746 747 379,300
2022/04/20 749 757 743 745 524,600
2022/04/19 744 746 739 743 233,900
2022/04/18 746 748 734 736 227,400
2022/04/15 750 756 750 751 184,000
2022/04/14 741 752 738 749 257,100
2022/04/13 739 748 737 744 704,700
2022/04/12 738 746 737 741 500,400
2022/04/11 739 745 736 742 362,700
2022/04/08 735 743 732 743 497,000
2022/04/07 735 735 725 731 352,800
2022/04/06 748 752 742 745 308,600
2022/04/05 756 756 749 750 346,500
2022/04/04 756 760 751 752 206,000
2022/04/01 739 758 735 757 341,100
2022/03/31 746 754 741 741 486,600
2022/03/30 764 769 746 752 496,200
2022/03/29 773 782 770 781 724,100
2022/03/28 779 784 771 776 350,300
2022/03/25 775 779 770 775 350,400
2022/03/24 777 779 768 775 326,400
2022/03/23 780 791 769 788 537,700
2022/03/22 762 776 759 771 562,800
2022/03/18 750 756 745 750 874,800
2022/03/17 755 762 747 758 502,300
2022/03/16 750 754 744 748 400,600
2022/03/15 749 758 748 753 325,900
2022/03/14 756 756 747 748 293,000
2022/03/11 750 754 745 747 504,700
2022/03/10 757 764 750 762 518,200
2022/03/09 735 750 734 744 242,300
2022/03/08 743 749 736 740 354,400
2022/03/07 749 750 739 745 279,200
2022/03/04 749 759 748 751 204,600
2022/03/03 748 755 745 749 315,000
2022/03/02 757 757 741 741 345,200
2022/03/01 777 778 767 770 368,800
2022/02/28 770 775 760 768 577,400
2022/02/25 765 768 760 764 235,500
2022/02/24 767 774 763 771 329,900
2022/02/22 765 771 759 767 176,200
2022/02/21 758 772 757 769 219,300
2022/02/18 764 773 764 770 269,500
2022/02/17 779 782 764 771 243,200
2022/02/16 781 787 779 785 378,400
2022/02/15 777 780 765 770 449,000
2022/02/14 758 776 752 771 498,200
2022/02/10 759 763 753 760 401,500
2022/02/09 758 760 754 754 221,000
2022/02/08 754 756 747 754 181,200
2022/02/07 746 747 735 744 292,700
2022/02/04 752 758 747 754 259,500
2022/02/03 740 752 740 746 226,400
2022/02/02 730 749 729 749 338,200
2022/02/01 729 741 726 731 263,500
2022/01/31 731 739 726 738 288,000
2022/01/28 734 745 732 740 333,800
2022/01/27 732 738 716 720 422,500
2022/01/26 738 745 729 729 252,500
2022/01/25 735 741 728 740 328,400
2022/01/24 738 745 734 744 254,600
2022/01/21 720 737 720 734 275,900
2022/01/20 714 730 714 724 275,600
2022/01/19 717 725 714 716 348,000
2022/01/18 750 753 726 729 268,200
2022/01/17 728 739 726 736 124,000
2022/01/14 724 729 714 727 359,700
2022/01/13 738 738 723 725 232,600
2022/01/12 721 740 721 737 246,400
2022/01/11 725 725 710 724 341,900
2022/01/07 726 735 721 724 222,600
2022/01/06 738 746 729 729 245,200
2022/01/05 744 744 733 739 317,900
2022/01/04 736 738 727 736 240,300

このページの先頭へ