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 |