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
2026/08/21 1,521 1,554 1,480 1,545 35,900
2026/08/20 1,506 1,530 1,485 1,528 40,000
2026/08/19 1,514 1,531 1,482 1,484 53,300
2026/08/18 1,581 1,598 1,553 1,560 36,200
2026/08/17 1,578 1,603 1,565 1,578 40,000
2026/08/14 1,563 1,622 1,552 1,578 56,600
2026/08/13 1,522 1,593 1,520 1,590 47,200
2026/08/12 1,529 1,543 1,488 1,529 61,000
2026/08/10 1,511 1,608 1,501 1,550 76,200
2026/08/07 1,574 1,574 1,460 1,540 73,000
2026/08/06 1,547 1,603 1,517 1,534 90,500
2026/08/05 1,458 1,575 1,458 1,563 99,600
2026/08/04 1,430 1,463 1,429 1,440 36,500
2026/08/03 1,410 1,439 1,342 1,402 85,600
2026/07/31 1,363 1,457 1,350 1,403 101,100
2026/07/30 1,275 1,323 1,250 1,311 44,400
2026/07/29 1,327 1,346 1,250 1,258 103,200
2026/07/28 1,390 1,391 1,322 1,322 77,800
2026/07/27 1,421 1,439 1,386 1,410 28,500
2026/07/24 1,466 1,499 1,405 1,414 26,000
2026/07/23 1,466 1,510 1,466 1,488 30,700
2026/07/22 1,432 1,507 1,430 1,465 71,700
2026/07/21 1,387 1,429 1,354 1,402 53,500
2026/07/17 1,448 1,448 1,315 1,357 120,800
2026/07/16 1,492 1,502 1,458 1,458 35,400
2026/07/15 1,441 1,519 1,441 1,496 42,900
2026/07/14 1,443 1,492 1,421 1,468 44,300
2026/07/13 1,511 1,523 1,442 1,446 45,600
2026/07/10 1,461 1,527 1,457 1,503 62,700
2026/07/09 1,444 1,444 1,412 1,431 40,200
2026/07/08 1,483 1,483 1,418 1,420 148,800
2026/07/07 1,583 1,583 1,491 1,494 67,500
2026/07/06 1,636 1,637 1,546 1,551 66,000
2026/07/03 1,595 1,636 1,543 1,636 69,500
2026/07/02 1,641 1,657 1,591 1,595 60,200
2026/07/01 1,683 1,711 1,639 1,659 66,600
2026/06/30 1,670 1,712 1,622 1,677 46,400
2026/06/29 1,683 1,683 1,603 1,643 59,800
2026/06/26 1,803 1,803 1,662 1,683 68,700
2026/06/25 1,840 1,851 1,785 1,826 73,400
2026/06/24 1,870 1,905 1,766 1,776 135,600
2026/06/23 1,938 1,998 1,901 1,910 99,500
2026/06/22 1,880 1,974 1,875 1,940 89,600
2026/06/19 2,008 2,023 1,880 1,889 147,400
2026/06/18 1,850 2,075 1,831 2,009 303,200
2026/06/17 1,750 1,985 1,745 1,835 209,000
2026/06/16 1,775 1,874 1,710 1,777 203,700
2026/06/15 1,590 1,785 1,578 1,735 268,300
2026/06/12 1,625 1,659 1,535 1,552 157,200
2026/06/11 1,604 1,616 1,540 1,596 98,600
2026/06/10 1,700 1,726 1,604 1,655 129,900
2026/06/09 1,715 1,787 1,652 1,730 150,100
2026/06/08 1,700 1,736 1,672 1,698 136,500
2026/06/05 1,730 1,854 1,696 1,851 119,600
2026/06/04 1,809 1,841 1,746 1,759 137,600
2026/06/03 1,900 1,900 1,770 1,836 279,900
2026/06/02 1,942 1,973 1,769 1,880 475,800
2026/06/01 2,037 2,194 1,880 1,943 702,600
2026/05/29 2,199 2,219 1,948 2,020 830,100
2026/05/28 1,698 2,122 1,698 2,122 569,300
2026/05/27 2,000 2,055 1,670 1,722 351,600
2026/05/26 1,810 1,934 1,756 1,922 473,000
2026/05/25 1,525 1,795 1,521 1,751 340,100
2026/05/22 1,422 1,496 1,422 1,495 25,200
2026/05/21 1,395 1,429 1,380 1,417 16,500
2026/05/20 1,418 1,418 1,341 1,365 44,700
2026/05/19 1,471 1,493 1,420 1,430 30,400
2026/05/18 1,416 1,503 1,382 1,482 62,900
2026/05/15 1,595 1,599 1,504 1,538 54,100
2026/05/14 1,560 1,603 1,556 1,578 36,100
2026/05/13 1,575 1,604 1,531 1,560 42,400
2026/05/12 1,525 1,620 1,520 1,594 91,500
2026/05/11 1,437 1,512 1,437 1,496 45,800
2026/05/08 1,417 1,444 1,404 1,436 31,100
2026/05/07 1,351 1,445 1,351 1,445 43,800
2026/05/01 1,337 1,361 1,324 1,350 15,600
2026/04/30 1,307 1,346 1,296 1,341 23,500
2026/04/28 1,325 1,337 1,320 1,337 11,000
2026/04/27 1,335 1,335 1,295 1,325 28,300
2026/04/24 1,333 1,349 1,313 1,322 19,900
2026/04/23 1,367 1,371 1,328 1,333 31,700
2026/04/22 1,421 1,423 1,365 1,380 30,100
2026/04/21 1,426 1,448 1,414 1,423 36,300
2026/04/20 1,459 1,477 1,424 1,432 61,400
2026/04/17 1,441 1,461 1,430 1,453 15,200
2026/04/16 1,433 1,465 1,433 1,441 16,700
2026/04/15 1,479 1,494 1,437 1,439 23,700
2026/04/14 1,423 1,457 1,423 1,449 40,200
2026/04/13 1,430 1,442 1,406 1,430 13,900
2026/04/10 1,442 1,459 1,429 1,434 17,600
2026/04/09 1,463 1,478 1,422 1,424 32,600
2026/04/08 1,426 1,487 1,426 1,487 30,700
2026/04/07 1,405 1,421 1,387 1,404 22,600
2026/04/06 1,400 1,433 1,400 1,416 14,800
2026/04/03 1,380 1,420 1,380 1,420 25,000
2026/03/27 1,352 1,370 1,320 1,364 23,800
2026/03/26 1,372 1,381 1,339 1,359 21,000
2026/03/25 1,324 1,382 1,324 1,372 37,500
2026/03/24 1,317 1,329 1,300 1,323 24,700
2026/03/23 1,269 1,288 1,245 1,261 70,100
2026/03/19 1,397 1,397 1,325 1,329 105,000
2026/03/18 1,412 1,425 1,400 1,425 21,600
2026/03/17 1,384 1,419 1,361 1,385 25,000
2026/03/16 1,360 1,383 1,351 1,361 35,900
2026/03/13 1,369 1,384 1,350 1,357 49,400
2026/03/12 1,428 1,445 1,398 1,400 46,100
2026/03/11 1,428 1,480 1,403 1,457 57,300
2026/03/10 1,368 1,412 1,356 1,406 44,300
2026/03/09 1,376 1,376 1,303 1,336 78,300
2026/03/06 1,443 1,467 1,415 1,448 46,500
2026/03/05 1,421 1,479 1,416 1,473 54,600
2026/03/04 1,430 1,461 1,341 1,365 135,200
2026/03/03 1,505 1,571 1,494 1,496 103,400
2026/03/02 1,560 1,560 1,505 1,513 72,300
2026/02/27 1,508 1,594 1,505 1,585 86,700
2026/02/26 1,520 1,548 1,488 1,520 71,200
2026/02/25 1,451 1,539 1,441 1,510 106,900
2026/02/24 1,400 1,474 1,382 1,460 57,500
2026/02/20 1,451 1,451 1,392 1,400 37,000
2026/02/19 1,486 1,486 1,444 1,460 44,300
2026/02/18 1,472 1,512 1,456 1,486 49,300
2026/02/17 1,496 1,498 1,454 1,472 54,700
2026/02/16 1,419 1,506 1,412 1,496 81,600
2026/02/13 1,454 1,463 1,392 1,419 60,700
2026/02/12 1,465 1,485 1,439 1,466 149,500
2026/02/10 1,417 1,435 1,348 1,375 136,300
2026/02/09 1,500 1,500 1,433 1,477 83,500
2026/02/06 1,457 1,474 1,428 1,470 50,000
2026/02/05 1,511 1,524 1,463 1,487 70,600
2026/02/04 1,419 1,516 1,400 1,516 94,200
2026/02/03 1,432 1,474 1,429 1,435 51,400
2026/02/02 1,448 1,470 1,428 1,428 78,500
2026/01/30 1,383 1,437 1,376 1,436 67,100
2026/01/29 1,371 1,406 1,336 1,385 60,600
2026/01/28 1,412 1,412 1,372 1,384 75,200
2026/01/27 1,425 1,461 1,400 1,412 45,900
2026/01/26 1,425 1,448 1,396 1,425 86,200
2026/01/23 1,465 1,516 1,418 1,475 131,800
2026/01/22 1,565 1,594 1,434 1,466 208,600
2026/01/21 1,670 1,758 1,539 1,555 900,400
2026/01/20 1,704 1,704 1,620 1,704 245,400
2026/01/19 1,381 1,433 1,347 1,404 182,200
2026/01/16 1,502 1,508 1,373 1,381 155,900
2026/01/15 1,470 1,680 1,438 1,498 528,700
2026/01/14 1,283 1,518 1,283 1,469 473,400
2026/01/13 1,359 1,359 1,270 1,285 51,300
2026/01/09 1,380 1,409 1,294 1,318 109,700
2026/01/08 1,242 1,313 1,232 1,306 63,900
2026/01/07 1,195 1,229 1,192 1,223 35,000
2026/01/06 1,179 1,192 1,172 1,185 28,000
2026/01/05 1,157 1,179 1,153 1,163 14,000
2025/12/30 1,155 1,159 1,142 1,150 12,400
2025/12/29 1,140 1,169 1,140 1,155 14,500
2025/12/26 1,150 1,167 1,132 1,140 33,800
2025/12/25 1,167 1,185 1,143 1,144 55,800
2025/12/24 1,135 1,169 1,134 1,162 44,100
2025/12/23 1,114 1,135 1,114 1,135 22,400
2025/12/22 1,139 1,139 1,108 1,108 61,100
2025/12/19 1,094 1,145 1,094 1,139 75,500
2025/12/18 1,090 1,105 1,087 1,100 78,300
2025/12/17 1,101 1,113 1,089 1,091 39,400
2025/12/16 1,114 1,114 1,096 1,104 21,800
2025/12/15 1,082 1,114 1,082 1,114 22,800
2025/12/12 1,082 1,090 1,079 1,082 17,300
2025/12/11 1,102 1,102 1,080 1,080 38,200
2025/12/10 1,097 1,116 1,089 1,102 25,800
2025/12/09 1,106 1,123 1,084 1,089 20,300
2025/12/08 1,115 1,115 1,094 1,105 39,300
2025/12/05 1,121 1,140 1,117 1,117 17,300
2025/12/04 1,107 1,133 1,107 1,121 18,100
2025/12/03 1,129 1,140 1,106 1,106 19,900
2025/12/02 1,154 1,156 1,128 1,128 15,000
2025/12/01 1,161 1,161 1,147 1,154 23,500
2025/11/28 1,140 1,165 1,140 1,157 31,900
2025/11/27 1,137 1,141 1,130 1,140 15,300
2025/11/26 1,124 1,154 1,124 1,144 14,700
2025/11/25 1,152 1,152 1,117 1,124 29,700
2025/11/21 1,130 1,133 1,117 1,122 28,500
2025/11/20 1,110 1,145 1,110 1,131 36,400
2025/11/19 1,113 1,130 1,088 1,106 31,400
2025/11/18 1,111 1,139 1,099 1,123 45,400
2025/11/17 1,154 1,164 1,119 1,119 62,000
2025/11/14 1,170 1,180 1,148 1,154 35,500
2025/11/13 1,192 1,207 1,167 1,180 69,900
2025/11/12 1,218 1,264 1,187 1,192 117,100
2025/11/11 1,334 1,434 1,334 1,398 79,000
2025/11/10 1,240 1,344 1,215 1,334 41,700
2025/11/07 1,267 1,274 1,214 1,235 22,500
2025/11/06 1,257 1,290 1,250 1,288 13,500
2025/11/05 1,294 1,294 1,239 1,245 19,500
2025/11/04 1,283 1,303 1,274 1,284 15,200
2025/10/31 1,260 1,283 1,258 1,282 9,100
2025/10/30 1,258 1,288 1,257 1,260 19,800
2025/10/29 1,279 1,288 1,261 1,263 9,900
2025/10/28 1,336 1,338 1,280 1,280 36,400
2025/10/27 1,348 1,375 1,330 1,364 21,200
2025/10/24 1,336 1,345 1,326 1,337 7,600
2025/10/23 1,304 1,336 1,304 1,331 11,300
2025/10/22 1,300 1,325 1,284 1,319 15,200
2025/10/21 1,281 1,318 1,281 1,289 12,800

このページの先頭へ