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

戸田工業(4100)の株価時系列情報

戸田工業(4100)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
2024/03/28 1,839 1,854 1,801 1,801 36,700
2024/03/27 1,816 1,842 1,783 1,833 29,900
2024/03/26 1,796 1,842 1,796 1,816 26,400
2024/03/25 1,760 1,830 1,747 1,785 48,600
2024/03/22 1,823 1,823 1,785 1,796 29,100
2024/03/21 1,800 1,836 1,800 1,822 32,000
2024/03/19 1,757 1,792 1,750 1,790 15,200
2024/03/18 1,744 1,777 1,744 1,758 17,000
2024/03/15 1,761 1,761 1,722 1,735 16,300
2024/03/14 1,748 1,783 1,742 1,783 19,400
2024/03/13 1,772 1,785 1,738 1,747 25,600
2024/03/12 1,728 1,770 1,710 1,770 21,100
2024/03/11 1,800 1,800 1,713 1,719 36,600
2024/03/08 1,735 1,804 1,731 1,799 80,800
2024/03/07 1,749 1,758 1,729 1,732 33,000
2024/03/06 1,690 1,735 1,690 1,728 20,500
2024/03/05 1,680 1,711 1,668 1,711 16,400
2024/03/04 1,689 1,692 1,661 1,680 14,200
2024/03/01 1,706 1,724 1,675 1,685 17,800
2024/02/29 1,728 1,730 1,692 1,706 18,700
2024/02/28 1,728 1,746 1,710 1,722 17,500
2024/02/27 1,690 1,728 1,675 1,728 32,000
2024/02/26 1,665 1,708 1,663 1,680 38,700
2024/02/22 1,649 1,664 1,639 1,661 12,100
2024/02/21 1,677 1,677 1,631 1,632 13,700
2024/02/20 1,647 1,685 1,640 1,679 24,000
2024/02/19 1,598 1,640 1,596 1,640 17,000
2024/02/16 1,569 1,614 1,569 1,603 20,500
2024/02/15 1,560 1,569 1,540 1,569 14,800
2024/02/14 1,546 1,565 1,531 1,551 28,300
2024/02/13 1,579 1,579 1,543 1,563 36,500
2024/02/09 1,570 1,611 1,570 1,596 24,600
2024/02/08 1,613 1,613 1,560 1,581 28,100
2024/02/07 1,620 1,635 1,606 1,617 61,300
2024/02/06 1,645 1,657 1,610 1,639 50,500
2024/02/05 1,590 1,654 1,582 1,645 30,500
2024/02/02 1,551 1,585 1,551 1,582 18,000
2024/02/01 1,541 1,553 1,531 1,553 20,000
2024/01/31 1,541 1,547 1,530 1,540 11,800
2024/01/30 1,590 1,590 1,547 1,547 22,500
2024/01/29 1,570 1,588 1,570 1,580 13,900
2024/01/26 1,540 1,568 1,540 1,560 11,500
2024/01/25 1,526 1,550 1,523 1,545 17,600
2024/01/24 1,550 1,559 1,535 1,543 10,400
2024/01/23 1,566 1,580 1,550 1,550 19,300
2024/01/22 1,543 1,556 1,537 1,547 10,200
2024/01/19 1,505 1,538 1,503 1,523 21,100
2024/01/18 1,520 1,523 1,501 1,502 18,300
2024/01/17 1,547 1,547 1,510 1,510 31,600
2024/01/16 1,561 1,563 1,537 1,537 18,500
2024/01/15 1,537 1,568 1,537 1,555 14,700
2024/01/12 1,567 1,575 1,534 1,535 35,500
2024/01/11 1,590 1,610 1,572 1,575 23,300
2024/01/10 1,561 1,590 1,551 1,578 25,100
2024/01/09 1,566 1,580 1,558 1,566 13,900
2024/01/05 1,597 1,599 1,556 1,556 20,300
2024/01/04 1,565 1,587 1,557 1,586 21,900
2023/12/29 1,555 1,578 1,542 1,566 21,100
2023/12/28 1,530 1,561 1,509 1,555 29,100
2023/12/27 1,460 1,528 1,460 1,528 89,300
2023/12/26 1,454 1,496 1,454 1,468 47,600
2023/12/25 1,491 1,493 1,455 1,458 39,900
2023/12/22 1,505 1,517 1,476 1,476 52,200
2023/12/21 1,510 1,524 1,506 1,507 27,900
2023/12/20 1,535 1,560 1,529 1,529 16,700
2023/12/19 1,559 1,566 1,531 1,538 28,700
2023/12/18 1,571 1,571 1,541 1,559 19,900
2023/12/15 1,548 1,588 1,544 1,586 33,000
2023/12/14 1,568 1,589 1,522 1,522 44,100
2023/12/13 1,588 1,588 1,554 1,567 48,400
2023/12/12 1,633 1,634 1,593 1,597 30,000
2023/12/11 1,611 1,650 1,611 1,626 20,600
2023/12/08 1,620 1,631 1,595 1,600 68,100
2023/12/07 1,657 1,662 1,633 1,633 21,600
2023/12/06 1,655 1,671 1,645 1,657 25,300
2023/12/05 1,686 1,697 1,648 1,658 32,500
2023/12/04 1,654 1,687 1,642 1,680 24,700
2023/12/01 1,645 1,666 1,628 1,653 28,800
2023/11/30 1,640 1,650 1,628 1,632 32,300
2023/11/29 1,610 1,639 1,604 1,636 37,900
2023/11/28 1,626 1,631 1,602 1,618 39,200
2023/11/27 1,654 1,673 1,626 1,626 26,600
2023/11/24 1,658 1,677 1,641 1,641 25,200
2023/11/22 1,654 1,673 1,654 1,663 17,000
2023/11/21 1,656 1,675 1,650 1,673 28,000
2023/11/20 1,659 1,680 1,650 1,652 43,200
2023/11/17 1,636 1,650 1,606 1,650 23,800
2023/11/16 1,646 1,668 1,602 1,636 47,200
2023/11/15 1,661 1,691 1,646 1,656 34,300
2023/11/14 1,663 1,701 1,654 1,662 26,900
2023/11/13 1,731 1,734 1,653 1,672 44,500
2023/11/10 1,759 1,765 1,738 1,757 30,000
2023/11/09 1,748 1,757 1,731 1,756 26,100
2023/11/08 1,822 1,822 1,745 1,755 32,500
2023/11/07 1,815 1,829 1,810 1,823 15,700
2023/11/06 1,790 1,821 1,777 1,818 25,100
2023/11/02 1,785 1,786 1,768 1,776 20,100
2023/11/01 1,765 1,782 1,760 1,782 20,500
2023/10/31 1,720 1,746 1,700 1,746 21,100
2023/10/30 1,743 1,743 1,714 1,720 16,900
2023/10/27 1,686 1,740 1,686 1,740 24,200
2023/10/26 1,692 1,718 1,686 1,690 23,000
2023/10/25 1,739 1,744 1,713 1,719 13,700
2023/10/24 1,708 1,731 1,655 1,728 43,600
2023/10/23 1,755 1,767 1,705 1,708 28,700
2023/10/20 1,760 1,773 1,751 1,760 18,100
2023/10/19 1,789 1,790 1,765 1,771 20,400
2023/10/18 1,790 1,795 1,768 1,793 12,300
2023/10/17 1,771 1,808 1,770 1,775 27,000
2023/10/16 1,795 1,798 1,763 1,768 25,900
2023/10/13 1,859 1,859 1,805 1,805 30,700
2023/10/12 1,838 1,876 1,830 1,876 14,100
2023/10/11 1,858 1,862 1,835 1,838 19,200
2023/10/10 1,836 1,860 1,836 1,858 19,100
2023/10/06 1,812 1,840 1,812 1,833 16,500
2023/10/05 1,797 1,833 1,788 1,831 35,800
2023/10/04 1,820 1,820 1,760 1,770 47,500
2023/10/03 1,878 1,878 1,832 1,838 52,400
2023/10/02 1,920 1,938 1,884 1,884 29,100
2023/09/29 1,938 1,938 1,905 1,915 26,100
2023/09/28 1,951 1,956 1,920 1,925 23,200
2023/09/27 1,914 1,946 1,895 1,945 29,600
2023/09/26 1,936 1,950 1,917 1,923 18,500
2023/09/25 1,946 1,958 1,943 1,950 16,400
2023/09/22 1,922 1,961 1,915 1,946 23,200
2023/09/21 1,954 1,970 1,926 1,939 29,000
2023/09/20 2,017 2,020 1,953 1,954 39,000
2023/09/19 2,050 2,050 2,012 2,023 26,500
2023/09/15 2,030 2,060 2,023 2,052 45,500
2023/09/14 1,978 2,030 1,978 2,023 47,700
2023/09/13 1,966 1,984 1,964 1,979 28,400
2023/09/12 1,936 1,967 1,936 1,966 20,000
2023/09/11 1,954 1,965 1,936 1,940 25,700
2023/09/08 1,981 1,991 1,948 1,954 63,400
2023/09/07 2,021 2,021 1,990 1,993 36,700
2023/09/06 2,020 2,033 2,009 2,021 20,400
2023/09/05 2,014 2,016 1,987 2,011 31,000
2023/09/04 1,982 2,006 1,966 2,005 38,700
2023/09/01 1,975 1,987 1,964 1,983 24,700
2023/08/31 1,977 1,979 1,957 1,959 37,400
2023/08/30 1,968 1,968 1,932 1,946 27,300
2023/08/29 1,952 1,965 1,938 1,955 21,700
2023/08/28 1,964 1,976 1,945 1,956 21,000
2023/08/25 1,950 1,965 1,941 1,952 18,100
2023/08/24 1,984 1,987 1,960 1,968 22,500
2023/08/23 1,923 1,967 1,921 1,967 36,000
2023/08/22 1,903 1,929 1,882 1,923 45,500
2023/08/21 1,898 1,916 1,892 1,899 31,500
2023/08/18 1,933 1,938 1,903 1,904 38,700
2023/08/17 1,983 1,984 1,930 1,958 53,600
2023/08/16 2,000 2,004 1,974 1,983 25,900
2023/08/15 2,021 2,025 1,991 1,995 15,500
2023/08/14 2,025 2,028 1,977 2,003 70,900
2023/08/10 1,982 2,037 1,954 2,037 58,800
2023/08/09 2,025 2,035 1,974 1,978 108,600
2023/08/08 2,136 2,138 2,096 2,116 47,600
2023/08/07 2,058 2,125 2,047 2,122 39,000
2023/08/04 2,062 2,086 2,048 2,063 31,700
2023/08/03 2,131 2,131 2,070 2,077 64,200
2023/08/02 2,168 2,176 2,150 2,150 26,000
2023/08/01 2,180 2,218 2,168 2,181 19,800
2023/07/31 2,190 2,216 2,168 2,183 36,100
2023/07/28 2,166 2,179 2,135 2,177 62,100
2023/07/27 2,200 2,207 2,173 2,193 23,800
2023/07/26 2,220 2,220 2,190 2,198 18,100
2023/07/25 2,230 2,236 2,214 2,220 30,000
2023/07/24 2,205 2,227 2,195 2,213 24,000
2023/07/21 2,202 2,203 2,176 2,178 24,100
2023/07/20 2,225 2,234 2,198 2,202 23,500
2023/07/19 2,220 2,227 2,196 2,227 33,700
2023/07/18 2,156 2,187 2,156 2,186 25,700
2023/07/14 2,216 2,227 2,138 2,163 47,800
2023/07/13 2,200 2,213 2,187 2,202 38,000
2023/07/12 2,226 2,250 2,201 2,202 32,200
2023/07/11 2,251 2,261 2,216 2,227 26,600
2023/07/10 2,298 2,304 2,220 2,227 59,900
2023/07/07 2,280 2,288 2,252 2,272 39,100
2023/07/06 2,340 2,340 2,286 2,293 40,100
2023/07/05 2,322 2,341 2,308 2,341 28,300
2023/07/04 2,335 2,344 2,318 2,323 18,500
2023/07/03 2,349 2,368 2,334 2,341 41,200
2023/06/30 2,336 2,340 2,311 2,326 20,100
2023/06/29 2,361 2,384 2,327 2,336 36,600
2023/06/28 2,365 2,370 2,331 2,361 27,000
2023/06/27 2,347 2,367 2,312 2,351 29,600
2023/06/26 2,353 2,382 2,335 2,347 34,100
2023/06/23 2,393 2,404 2,337 2,353 41,500
2023/06/22 2,410 2,431 2,396 2,404 19,200
2023/06/21 2,433 2,433 2,398 2,407 25,900
2023/06/20 2,431 2,480 2,416 2,433 51,100
2023/06/19 2,400 2,441 2,390 2,407 27,300
2023/06/16 2,400 2,445 2,376 2,408 54,000
2023/06/15 2,385 2,390 2,360 2,376 22,400
2023/06/14 2,411 2,427 2,382 2,385 25,100
2023/06/13 2,427 2,438 2,381 2,385 30,400
2023/06/12 2,365 2,407 2,351 2,397 42,000
2023/06/09 2,349 2,360 2,333 2,347 14,900
2023/06/08 2,376 2,395 2,327 2,333 31,500
2023/06/07 2,359 2,404 2,352 2,360 32,100
2023/06/06 2,356 2,378 2,340 2,359 19,300

このページの先頭へ