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
2026/06/16 1,597 1,597 1,565 1,582 1,041,200
2026/06/15 1,562 1,605 1,562 1,605 1,341,900
2026/06/12 1,537 1,554 1,528 1,530 802,300
2026/06/11 1,540 1,549 1,510 1,524 677,500
2026/06/10 1,525 1,540 1,520 1,539 678,400
2026/06/09 1,529 1,547 1,512 1,527 588,600
2026/06/08 1,509 1,524 1,483 1,522 855,100
2026/06/05 1,525 1,547 1,510 1,523 884,700
2026/06/04 1,563 1,564 1,529 1,539 754,700
2026/06/03 1,585 1,590 1,560 1,568 984,200
2026/06/02 1,609 1,610 1,529 1,586 1,426,500
2026/06/01 1,550 1,601 1,542 1,598 1,454,800
2026/05/29 1,535 1,557 1,510 1,557 1,404,200
2026/05/28 1,503 1,547 1,491 1,521 1,365,500
2026/05/27 1,482 1,493 1,461 1,474 782,400
2026/05/26 1,450 1,486 1,439 1,475 969,700
2026/05/25 1,455 1,490 1,446 1,454 970,600
2026/05/22 1,461 1,461 1,438 1,449 768,200
2026/05/21 1,455 1,498 1,453 1,459 1,466,800
2026/05/20 1,467 1,469 1,411 1,459 1,796,300
2026/05/19 1,463 1,504 1,461 1,495 1,394,200
2026/05/18 1,462 1,507 1,445 1,471 1,687,100
2026/05/15 1,403 1,508 1,381 1,492 2,468,900
2026/05/14 1,448 1,450 1,377 1,377 1,256,700
2026/05/13 1,479 1,491 1,452 1,461 853,100
2026/05/12 1,473 1,504 1,459 1,479 954,400
2026/05/11 1,448 1,459 1,436 1,450 697,100
2026/05/08 1,435 1,450 1,419 1,443 1,098,100
2026/05/07 1,438 1,441 1,422 1,431 920,400
2026/05/01 1,417 1,426 1,401 1,415 565,100
2026/04/30 1,421 1,431 1,390 1,417 889,500
2026/04/28 1,419 1,447 1,419 1,445 784,400
2026/04/27 1,387 1,434 1,374 1,414 910,700
2026/04/24 1,393 1,401 1,371 1,385 677,100
2026/04/23 1,383 1,410 1,368 1,393 862,000
2026/04/22 1,408 1,417 1,402 1,403 788,600
2026/04/21 1,420 1,423 1,408 1,417 1,131,400
2026/04/20 1,425 1,425 1,405 1,415 1,044,700
2026/04/17 1,432 1,441 1,407 1,422 945,400
2026/04/16 1,464 1,464 1,438 1,438 1,190,000
2026/04/15 1,485 1,492 1,466 1,467 584,300
2026/04/14 1,469 1,477 1,463 1,469 565,800
2026/04/13 1,446 1,470 1,442 1,459 692,500
2026/04/10 1,483 1,500 1,450 1,452 840,100
2026/04/09 1,505 1,510 1,483 1,488 691,900
2026/04/08 1,507 1,511 1,485 1,505 800,400
2026/04/07 1,449 1,466 1,438 1,447 716,100
2026/04/06 1,473 1,480 1,447 1,449 578,100
2026/04/03 1,477 1,495 1,469 1,479 653,500
2026/03/27 1,497 1,505 1,475 1,493 989,300
2026/03/26 1,511 1,511 1,486 1,500 583,600
2026/03/25 1,513 1,519 1,496 1,505 634,200
2026/03/24 1,476 1,483 1,458 1,479 540,200
2026/03/23 1,478 1,478 1,411 1,440 743,200
2026/03/19 1,534 1,544 1,513 1,513 703,300
2026/03/18 1,522 1,563 1,520 1,563 603,800
2026/03/17 1,519 1,520 1,501 1,514 528,500
2026/03/16 1,502 1,517 1,498 1,499 843,000
2026/03/13 1,473 1,514 1,472 1,513 975,200
2026/03/12 1,525 1,535 1,492 1,507 708,000
2026/03/11 1,573 1,579 1,553 1,553 486,000
2026/03/10 1,550 1,557 1,523 1,544 752,500
2026/03/09 1,470 1,523 1,450 1,511 1,175,500
2026/03/06 1,589 1,596 1,559 1,584 659,900
2026/03/05 1,641 1,665 1,601 1,615 1,410,300
2026/03/04 1,598 1,630 1,560 1,601 1,655,600
2026/03/03 1,594 1,614 1,562 1,572 881,700
2026/03/02 1,573 1,610 1,553 1,610 944,400
2026/02/27 1,592 1,631 1,584 1,631 1,118,900
2026/02/26 1,575 1,597 1,568 1,579 815,500
2026/02/25 1,573 1,594 1,548 1,579 767,900
2026/02/24 1,569 1,573 1,525 1,573 1,043,600
2026/02/20 1,525 1,538 1,516 1,529 648,500
2026/02/19 1,526 1,544 1,504 1,542 611,300
2026/02/18 1,515 1,526 1,504 1,517 640,500
2026/02/17 1,518 1,535 1,501 1,520 721,300
2026/02/16 1,545 1,556 1,505 1,517 1,437,100
2026/02/13 1,579 1,589 1,481 1,530 2,531,100
2026/02/12 1,558 1,593 1,554 1,581 884,200
2026/02/10 1,541 1,559 1,529 1,557 697,200
2026/02/09 1,539 1,546 1,508 1,530 829,600
2026/02/06 1,426 1,473 1,426 1,471 599,700
2026/02/05 1,436 1,439 1,408 1,430 447,400
2026/02/04 1,405 1,424 1,399 1,418 554,800
2026/02/03 1,370 1,407 1,364 1,399 520,200
2026/02/02 1,354 1,381 1,347 1,347 520,900
2026/01/30 1,361 1,365 1,343 1,350 503,400
2026/01/29 1,340 1,366 1,320 1,364 473,300
2026/01/28 1,357 1,367 1,350 1,350 326,000
2026/01/27 1,365 1,373 1,350 1,373 589,200
2026/01/26 1,386 1,397 1,368 1,374 498,400
2026/01/23 1,401 1,410 1,395 1,405 353,400
2026/01/22 1,392 1,402 1,380 1,394 701,000
2026/01/21 1,363 1,399 1,348 1,395 540,800
2026/01/20 1,395 1,396 1,380 1,387 458,600
2026/01/19 1,410 1,413 1,377 1,398 499,000
2026/01/16 1,377 1,415 1,374 1,414 495,100
2026/01/15 1,370 1,392 1,366 1,388 554,800
2026/01/14 1,365 1,378 1,355 1,378 694,600
2026/01/13 1,358 1,366 1,345 1,365 601,800
2026/01/09 1,325 1,335 1,306 1,328 602,500
2026/01/08 1,308 1,337 1,308 1,320 472,500
2026/01/07 1,296 1,317 1,292 1,313 436,700
2026/01/06 1,305 1,323 1,295 1,315 434,700
2026/01/05 1,279 1,296 1,276 1,293 393,100

このページの先頭へ