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
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
2025/05/16 926 943 906 920 1,445,600
2025/05/15 883 931 861 921 2,489,700
2025/05/14 899 901 880 894 537,800
2025/05/13 921 921 894 901 730,100
2025/05/12 908 914 905 914 604,500
2025/05/09 894 913 890 902 549,300
2025/05/08 888 893 881 892 318,500
2025/05/07 895 899 888 892 446,900
2025/05/02 897 900 885 889 440,000
2025/05/01 903 908 896 899 535,400
2025/04/30 880 918 870 908 1,308,600
2025/04/28 881 883 870 878 591,600
2025/04/25 870 890 867 877 748,800
2025/04/24 877 884 870 878 679,000
2025/04/23 873 880 866 877 803,400
2025/04/22 855 864 853 861 399,900
2025/04/21 862 872 857 863 590,400
2025/04/18 843 861 840 859 361,300
2025/04/17 841 845 837 837 286,000
2025/04/16 834 839 829 834 336,000
2025/04/15 837 840 828 829 309,600
2025/04/14 833 843 832 832 394,000
2025/04/11 809 829 803 824 840,600
2025/04/10 837 847 816 839 835,000
2025/04/09 798 810 787 797 834,800
2025/04/08 794 820 780 813 597,100
2025/04/07 766 805 758 779 719,900
2025/04/04 840 848 827 839 632,600
2025/04/03 832 856 831 853 635,100
2025/04/02 890 890 868 870 510,200
2025/04/01 901 901 885 885 433,300
2025/03/31 891 895 879 882 587,300
2025/03/28 905 913 904 905 624,700
2025/03/27 923 926 916 925 776,400
2025/03/26 926 931 915 927 700,300
2025/03/25 923 933 923 930 519,600
2025/03/24 918 925 912 922 378,700
2025/03/21 925 934 921 921 729,500
2025/03/19 921 931 920 927 397,700
2025/03/18 920 934 919 929 733,700
2025/03/17 903 918 903 915 421,400
2025/03/14 895 903 893 901 606,800
2025/03/13 902 912 898 906 636,300
2025/03/12 885 902 885 895 905,900
2025/03/11 912 913 872 876 1,224,600
2025/03/10 926 930 914 915 579,500
2025/03/07 915 931 909 929 960,800
2025/03/06 935 939 920 923 549,900
2025/03/05 924 935 923 929 676,900
2025/03/04 922 936 922 929 700,700
2025/03/03 925 934 920 929 546,700
2025/02/28 944 951 918 923 898,100
2025/02/27 940 941 931 940 480,900
2025/02/26 955 957 931 940 363,300
2025/02/25 960 970 955 956 541,800
2025/02/21 980 980 963 969 908,900
2025/02/20 970 995 964 990 872,100
2025/02/19 948 966 946 961 412,600
2025/02/18 943 952 941 948 272,900
2025/02/17 957 968 944 944 420,200
2025/02/14 965 969 948 951 617,600
2025/02/13 972 975 951 969 1,389,400
2025/02/12 945 1,003 938 983 1,880,800
2025/02/10 925 930 919 930 405,900
2025/02/07 902 918 901 916 499,700
2025/02/06 904 911 901 904 412,300
2025/02/05 905 910 896 899 538,100
2025/02/04 926 929 897 900 540,400
2025/02/03 932 932 911 914 673,400
2025/01/31 949 949 936 941 477,800
2025/01/30 930 948 930 945 643,000
2025/01/29 933 937 929 930 268,100
2025/01/28 929 938 929 933 446,700
2025/01/27 928 935 923 935 446,200
2025/01/24 919 926 914 914 480,200
2025/01/23 912 914 906 912 1,034,900
2025/01/22 916 929 912 913 904,400
2025/01/21 918 919 908 912 604,700
2025/01/20 893 914 893 913 704,900
2025/01/17 889 894 883 893 576,300
2025/01/16 905 909 896 896 564,300
2025/01/15 917 918 902 908 516,300
2025/01/14 925 927 908 910 710,100
2025/01/10 944 946 927 928 677,700
2025/01/09 941 957 940 954 670,900
2025/01/08 941 947 935 939 692,000
2025/01/07 950 966 941 949 866,700
2025/01/06 972 974 947 950 800,700

このページの先頭へ