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
2026/03/11 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