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 |
|---|---|---|---|---|---|
| 2024/10/04 | 954 | 970 | 942 | 962 | 656,000 |
| 2024/10/03 | 962 | 963 | 948 | 950 | 423,200 |
| 2024/10/02 | 945 | 957 | 935 | 942 | 533,600 |
| 2024/10/01 | 946 | 952 | 942 | 950 | 448,400 |
| 2024/09/30 | 922 | 951 | 918 | 942 | 876,500 |
| 2024/09/27 | 964 | 975 | 957 | 967 | 705,000 |
| 2024/09/26 | 966 | 982 | 961 | 979 | 1,054,900 |
| 2024/09/25 | 959 | 969 | 949 | 954 | 1,023,500 |
| 2024/09/24 | 987 | 987 | 962 | 968 | 930,100 |
| 2024/09/20 | 988 | 993 | 976 | 979 | 819,000 |
| 2024/09/19 | 977 | 991 | 973 | 981 | 418,400 |
| 2024/09/18 | 983 | 986 | 962 | 977 | 444,600 |
| 2024/09/17 | 995 | 998 | 961 | 986 | 538,800 |
| 2024/09/13 | 993 | 1,000 | 989 | 995 | 726,300 |
| 2024/09/12 | 996 | 1,006 | 988 | 994 | 580,000 |
| 2024/09/11 | 986 | 996 | 963 | 969 | 751,000 |
| 2024/09/10 | 980 | 1,000 | 976 | 994 | 653,000 |
| 2024/09/09 | 975 | 993 | 970 | 984 | 636,300 |
| 2024/09/06 | 1,000 | 1,005 | 984 | 990 | 484,500 |
| 2024/09/05 | 997 | 1,012 | 995 | 1,004 | 419,400 |
| 2024/09/04 | 990 | 1,009 | 985 | 997 | 546,800 |
| 2024/09/03 | 1,000 | 1,024 | 1,000 | 1,009 | 496,300 |
| 2024/09/02 | 1,011 | 1,015 | 996 | 996 | 448,500 |
| 2024/08/30 | 996 | 1,005 | 991 | 1,005 | 983,700 |
| 2024/08/29 | 1,002 | 1,017 | 996 | 997 | 417,600 |
| 2024/08/28 | 1,012 | 1,017 | 1,000 | 1,011 | 494,000 |
| 2024/08/27 | 1,007 | 1,024 | 997 | 1,018 | 590,300 |
| 2024/08/26 | 1,002 | 1,019 | 1,000 | 1,015 | 509,600 |
| 2024/08/23 | 989 | 1,005 | 988 | 1,002 | 373,400 |
| 2024/08/22 | 995 | 996 | 983 | 989 | 447,400 |
| 2024/08/21 | 978 | 994 | 976 | 985 | 531,800 |
| 2024/08/20 | 987 | 991 | 981 | 989 | 463,400 |
| 2024/08/19 | 983 | 997 | 972 | 975 | 461,000 |
| 2024/08/16 | 982 | 996 | 980 | 985 | 387,200 |
| 2024/08/15 | 974 | 983 | 964 | 964 | 478,900 |
| 2024/08/14 | 957 | 972 | 947 | 971 | 682,500 |
| 2024/08/13 | 913 | 965 | 901 | 958 | 1,201,200 |
| 2024/08/09 | 993 | 1,044 | 939 | 969 | 1,475,900 |
| 2024/08/08 | 983 | 1,015 | 980 | 985 | 803,900 |
| 2024/08/07 | 1,051 | 1,067 | 1,009 | 1,013 | 1,080,100 |
| 2024/08/06 | 999 | 1,044 | 999 | 1,044 | 563,400 |
| 2024/08/05 | 950 | 959 | 894 | 894 | 1,066,800 |
| 2024/08/02 | 1,044 | 1,048 | 1,005 | 1,005 | 617,900 |
| 2024/08/01 | 1,081 | 1,082 | 1,058 | 1,070 | 445,000 |
| 2024/07/31 | 1,076 | 1,095 | 1,067 | 1,091 | 701,300 |
| 2024/07/30 | 1,068 | 1,073 | 1,057 | 1,063 | 460,700 |
| 2024/07/29 | 1,060 | 1,076 | 1,057 | 1,075 | 495,200 |
| 2024/07/26 | 1,053 | 1,066 | 1,050 | 1,054 | 612,500 |
| 2024/07/25 | 1,055 | 1,055 | 1,042 | 1,044 | 422,700 |
| 2024/07/24 | 1,067 | 1,073 | 1,055 | 1,055 | 404,400 |
| 2024/07/23 | 1,064 | 1,078 | 1,063 | 1,074 | 363,200 |
| 2024/07/22 | 1,071 | 1,074 | 1,062 | 1,064 | 382,100 |
| 2024/07/19 | 1,071 | 1,076 | 1,059 | 1,068 | 402,400 |
| 2024/07/18 | 1,070 | 1,081 | 1,068 | 1,068 | 462,600 |
| 2024/07/17 | 1,075 | 1,087 | 1,070 | 1,080 | 577,400 |
| 2024/07/16 | 1,069 | 1,074 | 1,062 | 1,065 | 377,300 |
| 2024/07/12 | 1,057 | 1,079 | 1,055 | 1,069 | 393,500 |
| 2024/07/11 | 1,053 | 1,062 | 1,049 | 1,060 | 634,000 |
| 2024/07/10 | 1,045 | 1,057 | 1,045 | 1,053 | 599,500 |
| 2024/07/09 | 1,040 | 1,062 | 1,033 | 1,054 | 522,200 |
| 2024/07/08 | 1,052 | 1,060 | 1,039 | 1,040 | 612,700 |
| 2024/07/05 | 1,081 | 1,089 | 1,064 | 1,064 | 610,900 |
| 2024/07/04 | 1,057 | 1,081 | 1,054 | 1,081 | 847,200 |
| 2024/07/03 | 1,039 | 1,051 | 1,039 | 1,043 | 752,800 |
| 2024/07/02 | 1,060 | 1,061 | 1,032 | 1,039 | 901,800 |
| 2024/07/01 | 1,055 | 1,062 | 1,035 | 1,041 | 1,011,500 |
| 2024/06/28 | 1,056 | 1,058 | 1,044 | 1,052 | 595,600 |
| 2024/06/27 | 1,042 | 1,056 | 1,037 | 1,051 | 572,500 |
| 2024/06/26 | 1,049 | 1,055 | 1,041 | 1,052 | 622,700 |
| 2024/06/25 | 1,040 | 1,058 | 1,032 | 1,057 | 754,700 |
| 2024/06/24 | 1,036 | 1,047 | 1,035 | 1,042 | 531,700 |
| 2024/06/21 | 1,041 | 1,045 | 1,032 | 1,033 | 1,355,200 |
| 2024/06/20 | 1,045 | 1,048 | 1,021 | 1,036 | 691,800 |
| 2024/06/19 | 1,058 | 1,064 | 1,050 | 1,056 | 691,900 |
| 2024/06/18 | 1,050 | 1,060 | 1,042 | 1,044 | 601,700 |
| 2024/06/17 | 1,060 | 1,061 | 1,037 | 1,041 | 790,400 |
| 2024/06/14 | 1,045 | 1,061 | 1,044 | 1,058 | 852,000 |
| 2024/06/13 | 1,057 | 1,066 | 1,040 | 1,044 | 907,600 |
| 2024/06/12 | 1,053 | 1,057 | 1,027 | 1,027 | 836,300 |
| 2024/06/11 | 1,077 | 1,081 | 1,061 | 1,061 | 534,600 |
| 2024/06/10 | 1,057 | 1,077 | 1,057 | 1,075 | 854,600 |
| 2024/06/07 | 1,058 | 1,060 | 1,047 | 1,051 | 422,000 |
| 2024/06/06 | 1,055 | 1,068 | 1,044 | 1,059 | 756,400 |
| 2024/06/05 | 1,085 | 1,088 | 1,047 | 1,051 | 603,200 |
| 2024/06/04 | 1,107 | 1,110 | 1,085 | 1,095 | 680,900 |
| 2024/06/03 | 1,095 | 1,097 | 1,086 | 1,092 | 589,800 |
| 2024/05/31 | 1,090 | 1,097 | 1,080 | 1,090 | 2,210,000 |
| 2024/05/30 | 1,065 | 1,086 | 1,065 | 1,077 | 593,300 |
| 2024/05/29 | 1,086 | 1,096 | 1,077 | 1,078 | 392,200 |
| 2024/05/28 | 1,090 | 1,095 | 1,080 | 1,086 | 452,700 |
| 2024/05/27 | 1,065 | 1,095 | 1,065 | 1,093 | 719,600 |
| 2024/05/24 | 1,082 | 1,091 | 1,068 | 1,075 | 579,900 |
| 2024/05/23 | 1,091 | 1,101 | 1,075 | 1,091 | 661,200 |
| 2024/05/22 | 1,085 | 1,114 | 1,082 | 1,086 | 692,100 |
| 2024/05/21 | 1,080 | 1,094 | 1,078 | 1,086 | 526,900 |
| 2024/05/20 | 1,075 | 1,090 | 1,071 | 1,075 | 593,400 |
| 2024/05/17 | 1,073 | 1,078 | 1,064 | 1,072 | 450,100 |
| 2024/05/16 | 1,106 | 1,106 | 1,069 | 1,078 | 1,240,300 |
| 2024/05/15 | 1,022 | 1,127 | 996 | 1,112 | 1,861,300 |
| 2024/05/14 | 1,051 | 1,054 | 1,015 | 1,027 | 448,600 |
| 2024/05/13 | 1,067 | 1,081 | 1,054 | 1,062 | 432,300 |
| 2024/05/10 | 1,063 | 1,075 | 1,054 | 1,065 | 436,300 |
| 2024/05/09 | 1,049 | 1,061 | 1,041 | 1,051 | 562,100 |
| 2024/05/08 | 1,040 | 1,045 | 1,028 | 1,043 | 491,400 |
| 2024/05/07 | 1,046 | 1,050 | 1,036 | 1,041 | 404,700 |
| 2024/05/02 | 1,041 | 1,049 | 1,032 | 1,046 | 498,200 |
| 2024/05/01 | 1,028 | 1,038 | 1,016 | 1,032 | 523,300 |
| 2024/04/30 | 1,028 | 1,037 | 1,019 | 1,032 | 515,600 |
| 2024/04/26 | 990 | 1,021 | 987 | 1,020 | 697,900 |
| 2024/04/25 | 1,005 | 1,006 | 987 | 993 | 450,300 |
| 2024/04/24 | 1,004 | 1,012 | 991 | 1,007 | 476,800 |
| 2024/04/23 | 993 | 1,008 | 981 | 1,000 | 464,400 |
| 2024/04/22 | 991 | 1,003 | 981 | 988 | 624,400 |
| 2024/04/19 | 986 | 993 | 965 | 978 | 481,400 |
| 2024/04/18 | 989 | 1,003 | 981 | 992 | 465,900 |
| 2024/04/17 | 1,002 | 1,002 | 974 | 983 | 617,700 |
| 2024/04/16 | 996 | 1,009 | 989 | 995 | 488,800 |
| 2024/04/15 | 1,008 | 1,013 | 1,001 | 1,008 | 335,200 |
| 2024/04/12 | 1,014 | 1,024 | 1,011 | 1,019 | 477,300 |
| 2024/04/11 | 987 | 1,018 | 984 | 1,010 | 534,100 |
| 2024/04/10 | 990 | 1,026 | 986 | 997 | 894,900 |
| 2024/04/09 | 1,000 | 1,007 | 986 | 993 | 306,800 |
| 2024/04/08 | 989 | 999 | 986 | 997 | 239,500 |
| 2024/04/05 | 976 | 987 | 963 | 985 | 287,200 |
| 2024/04/04 | 980 | 999 | 967 | 985 | 571,400 |
| 2024/04/03 | 968 | 980 | 951 | 971 | 488,500 |
| 2024/04/02 | 1,001 | 1,001 | 964 | 982 | 755,100 |
| 2024/04/01 | 1,031 | 1,032 | 1,001 | 1,004 | 339,000 |
| 2024/03/29 | 1,011 | 1,025 | 1,005 | 1,023 | 333,300 |
| 2024/03/28 | 1,023 | 1,032 | 1,006 | 1,009 | 537,300 |
| 2024/03/27 | 1,041 | 1,055 | 1,038 | 1,043 | 866,500 |
| 2024/03/26 | 1,035 | 1,040 | 1,021 | 1,032 | 337,100 |
| 2024/03/25 | 1,055 | 1,056 | 1,039 | 1,040 | 685,900 |
| 2024/03/22 | 1,046 | 1,059 | 1,038 | 1,051 | 733,600 |
| 2024/03/21 | 1,051 | 1,063 | 1,026 | 1,044 | 861,800 |
| 2024/03/19 | 1,026 | 1,039 | 1,021 | 1,036 | 491,200 |
| 2024/03/18 | 1,032 | 1,035 | 1,019 | 1,020 | 360,000 |
| 2024/03/15 | 1,005 | 1,015 | 999 | 1,009 | 608,700 |
| 2024/03/14 | 1,004 | 1,011 | 993 | 1,004 | 352,100 |
| 2024/03/13 | 1,011 | 1,021 | 998 | 1,006 | 519,400 |
| 2024/03/12 | 987 | 1,002 | 974 | 1,001 | 601,400 |
| 2024/03/11 | 1,028 | 1,032 | 976 | 999 | 845,400 |
| 2024/03/08 | 1,004 | 1,038 | 1,004 | 1,034 | 807,900 |
| 2024/03/07 | 992 | 1,021 | 992 | 1,009 | 789,000 |
| 2024/03/06 | 992 | 1,000 | 981 | 989 | 695,800 |
| 2024/03/05 | 940 | 1,017 | 938 | 994 | 1,170,400 |
| 2024/03/04 | 947 | 953 | 930 | 938 | 670,100 |
| 2024/03/01 | 928 | 941 | 921 | 938 | 635,700 |
| 2024/02/29 | 942 | 946 | 926 | 926 | 1,161,800 |
| 2024/02/28 | 945 | 955 | 938 | 940 | 548,100 |
| 2024/02/27 | 958 | 963 | 947 | 947 | 675,200 |
| 2024/02/26 | 970 | 981 | 961 | 965 | 544,600 |
| 2024/02/22 | 955 | 967 | 952 | 965 | 636,900 |
| 2024/02/21 | 966 | 977 | 951 | 958 | 804,800 |
| 2024/02/20 | 967 | 984 | 957 | 960 | 1,161,100 |
| 2024/02/19 | 962 | 968 | 949 | 958 | 824,400 |
| 2024/02/16 | 930 | 965 | 924 | 961 | 1,023,900 |
| 2024/02/15 | 949 | 954 | 921 | 922 | 771,500 |
| 2024/02/14 | 935 | 953 | 925 | 941 | 977,700 |
| 2024/02/13 | 939 | 952 | 931 | 937 | 1,161,400 |
| 2024/02/09 | 939 | 948 | 929 | 930 | 528,300 |
| 2024/02/08 | 955 | 960 | 938 | 944 | 728,900 |
| 2024/02/07 | 953 | 961 | 951 | 957 | 524,200 |
| 2024/02/06 | 946 | 972 | 946 | 955 | 722,100 |
| 2024/02/05 | 944 | 955 | 940 | 951 | 659,500 |
| 2024/02/02 | 938 | 964 | 934 | 941 | 1,254,000 |
| 2024/02/01 | 918 | 945 | 916 | 934 | 2,229,000 |
| 2024/01/31 | 915 | 942 | 914 | 933 | 1,856,600 |
| 2024/01/30 | 935 | 936 | 922 | 923 | 593,100 |
| 2024/01/29 | 925 | 942 | 925 | 934 | 840,400 |
| 2024/01/26 | 924 | 936 | 922 | 926 | 784,400 |
| 2024/01/25 | 926 | 940 | 925 | 936 | 670,700 |
| 2024/01/24 | 933 | 935 | 924 | 930 | 564,500 |
| 2024/01/23 | 952 | 954 | 930 | 935 | 820,500 |
| 2024/01/22 | 937 | 953 | 931 | 952 | 969,000 |
| 2024/01/19 | 936 | 943 | 933 | 939 | 825,500 |
| 2024/01/18 | 935 | 941 | 933 | 934 | 434,300 |
| 2024/01/17 | 940 | 950 | 937 | 937 | 613,900 |
| 2024/01/16 | 945 | 947 | 931 | 935 | 501,200 |
| 2024/01/15 | 935 | 947 | 933 | 943 | 620,400 |
| 2024/01/12 | 946 | 950 | 933 | 935 | 466,600 |
| 2024/01/11 | 952 | 955 | 944 | 944 | 535,700 |
| 2024/01/10 | 939 | 952 | 938 | 943 | 700,100 |
| 2024/01/09 | 935 | 945 | 933 | 941 | 598,000 |
| 2024/01/05 | 943 | 944 | 930 | 933 | 625,300 |
| 2024/01/04 | 945 | 949 | 933 | 945 | 548,800 |