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
2018/12/28 2,099 2,204 2,099 2,196 12,800
2018/12/27 2,023 2,169 2,005 2,149 21,700
2018/12/26 1,887 1,985 1,887 1,943 23,500
2018/12/25 1,940 1,972 1,860 1,887 63,700
2018/12/21 2,103 2,124 2,024 2,062 33,000
2018/12/20 2,220 2,230 2,110 2,152 32,000
2018/12/19 2,228 2,265 2,219 2,256 19,800
2018/12/18 2,210 2,272 2,190 2,225 15,600
2018/12/17 2,320 2,350 2,260 2,260 17,500
2018/12/14 2,338 2,384 2,320 2,375 24,700
2018/12/13 2,225 2,348 2,225 2,338 18,900
2018/12/12 2,264 2,270 2,215 2,223 20,900
2018/12/11 2,334 2,334 2,200 2,229 34,800
2018/12/10 2,372 2,372 2,300 2,309 17,400
2018/12/07 2,396 2,414 2,375 2,375 9,800
2018/12/06 2,412 2,416 2,373 2,401 14,000
2018/12/05 2,411 2,461 2,401 2,406 11,000
2018/12/04 2,525 2,525 2,411 2,442 11,800
2018/12/03 2,473 2,525 2,473 2,515 14,900
2018/11/30 2,456 2,460 2,430 2,455 7,000
2018/11/29 2,497 2,497 2,453 2,474 7,800
2018/11/28 2,425 2,470 2,425 2,464 23,300
2018/11/27 2,400 2,447 2,400 2,444 23,500
2018/11/26 2,400 2,421 2,397 2,399 6,200
2018/11/22 2,375 2,419 2,370 2,401 8,500
2018/11/21 2,385 2,400 2,365 2,392 9,900
2018/11/20 2,400 2,416 2,400 2,411 12,300
2018/11/19 2,425 2,450 2,410 2,420 12,800
2018/11/16 2,424 2,475 2,413 2,429 16,200
2018/11/15 2,434 2,450 2,430 2,434 7,100
2018/11/14 2,423 2,482 2,423 2,457 16,600
2018/11/13 2,450 2,460 2,420 2,437 34,600
2018/11/12 2,607 2,610 2,492 2,495 47,300
2018/11/09 2,656 2,675 2,601 2,630 11,100
2018/11/08 2,700 2,700 2,616 2,656 10,600
2018/11/07 2,635 2,677 2,614 2,632 9,600
2018/11/06 2,669 2,695 2,635 2,637 8,600
2018/11/05 2,677 2,702 2,651 2,669 9,400
2018/11/02 2,665 2,696 2,628 2,677 15,100
2018/11/01 2,663 2,723 2,631 2,665 9,000
2018/10/31 2,673 2,673 2,587 2,668 13,600
2018/10/30 2,477 2,632 2,477 2,623 25,800
2018/10/29 2,555 2,556 2,499 2,503 18,100
2018/10/26 2,600 2,617 2,525 2,554 21,000
2018/10/25 2,652 2,664 2,564 2,568 31,400
2018/10/24 2,705 2,725 2,682 2,695 12,800
2018/10/23 2,752 2,775 2,705 2,705 14,400
2018/10/22 2,713 2,780 2,712 2,769 9,900
2018/10/19 2,707 2,748 2,707 2,730 6,900
2018/10/18 2,768 2,777 2,734 2,740 6,600
2018/10/17 2,755 2,768 2,739 2,768 6,800
2018/10/16 2,707 2,734 2,700 2,725 16,500
2018/10/15 2,785 2,785 2,697 2,700 26,400
2018/10/12 2,718 2,770 2,699 2,764 12,300
2018/10/11 2,754 2,757 2,695 2,716 30,300
2018/10/10 2,823 2,828 2,802 2,804 7,300
2018/10/09 2,876 2,876 2,801 2,828 9,100
2018/10/05 2,923 2,923 2,862 2,876 9,100
2018/10/04 2,914 2,958 2,900 2,951 12,900
2018/10/03 3,000 3,000 2,920 2,933 12,900
2018/10/02 2,998 3,030 2,990 3,000 12,000
2018/10/01 2,995 3,015 2,960 2,965 11,600
2018/09/28 2,994 3,050 2,982 2,995 14,200
2018/09/27 2,984 3,060 2,950 2,970 30,400
2018/09/26 2,959 3,010 2,949 3,010 15,100
2018/09/25 2,937 2,980 2,912 2,980 19,000
2018/09/21 2,854 2,959 2,854 2,929 21,100
2018/09/20 2,842 2,887 2,842 2,854 12,100
2018/09/19 2,818 2,870 2,818 2,841 18,600
2018/09/18 2,728 2,810 2,728 2,796 14,700
2018/09/14 2,715 2,750 2,715 2,729 14,200
2018/09/13 2,700 2,747 2,700 2,714 11,200
2018/09/12 2,771 2,771 2,710 2,715 22,700
2018/09/11 2,776 2,786 2,751 2,778 6,900
2018/09/10 2,773 2,802 2,771 2,791 4,000
2018/09/07 2,786 2,806 2,762 2,786 12,200
2018/09/06 2,791 2,840 2,791 2,798 6,200
2018/09/05 2,793 2,826 2,793 2,823 7,300
2018/09/04 2,832 2,840 2,791 2,801 7,900
2018/09/03 2,919 2,919 2,830 2,845 8,000
2018/08/31 2,897 2,914 2,884 2,907 5,400
2018/08/30 2,876 2,925 2,876 2,901 8,400
2018/08/29 2,808 2,925 2,808 2,876 21,700
2018/08/28 2,826 2,834 2,790 2,790 14,300
2018/08/27 2,792 2,876 2,792 2,832 15,400
2018/08/24 2,769 2,795 2,762 2,762 11,700
2018/08/23 2,751 2,800 2,750 2,753 14,000
2018/08/22 2,745 2,815 2,730 2,782 12,900
2018/08/21 2,731 2,767 2,710 2,748 5,200
2018/08/20 2,747 2,786 2,747 2,765 5,600
2018/08/17 2,704 2,815 2,704 2,792 24,300
2018/08/16 2,750 2,765 2,708 2,743 18,500
2018/08/15 2,806 2,835 2,760 2,771 32,400
2018/08/14 2,817 2,843 2,800 2,826 15,200
2018/08/13 2,846 2,891 2,811 2,817 15,900
2018/08/10 2,999 2,999 2,865 2,898 38,400
2018/08/09 3,060 3,080 2,985 3,005 20,700
2018/08/08 2,999 3,070 2,995 3,050 15,200
2018/08/07 2,953 3,010 2,930 3,000 13,900
2018/08/06 3,005 3,025 2,951 2,960 13,400
2018/08/03 3,080 3,080 3,010 3,010 19,700
2018/08/02 3,085 3,145 3,085 3,100 20,100
2018/08/01 3,110 3,155 3,080 3,100 32,600
2018/07/31 3,155 3,285 3,045 3,165 188,200
2018/07/30 2,940 2,999 2,926 2,969 12,800
2018/07/27 2,979 2,982 2,934 2,940 11,600
2018/07/26 3,005 3,030 2,950 2,969 22,500
2018/07/25 2,937 3,035 2,928 3,005 35,200
2018/07/24 2,863 2,928 2,843 2,903 15,500
2018/07/23 2,811 2,882 2,809 2,850 7,800
2018/07/20 2,898 2,899 2,812 2,840 12,300
2018/07/19 2,881 2,910 2,880 2,899 6,500
2018/07/18 2,838 2,922 2,833 2,903 16,300
2018/07/17 2,822 2,878 2,808 2,858 14,600
2018/07/13 2,821 2,850 2,787 2,836 15,800
2018/07/12 2,781 2,849 2,761 2,821 12,900
2018/07/11 2,800 2,807 2,748 2,781 13,300
2018/07/10 2,867 2,867 2,811 2,811 14,700
2018/07/09 2,733 2,825 2,705 2,817 15,500
2018/07/06 2,674 2,749 2,671 2,733 18,100
2018/07/05 2,747 2,775 2,649 2,659 41,700
2018/07/04 2,742 2,788 2,727 2,747 17,100
2018/07/03 2,821 2,853 2,760 2,768 27,800
2018/07/02 2,890 2,960 2,831 2,835 27,000
2018/06/29 2,843 2,880 2,804 2,851 11,500
2018/06/28 2,790 2,831 2,790 2,831 13,000
2018/06/27 2,809 2,839 2,790 2,821 9,200
2018/06/26 2,771 2,868 2,750 2,846 28,800
2018/06/25 2,861 2,861 2,753 2,771 25,700
2018/06/22 2,828 2,864 2,787 2,861 17,300
2018/06/21 2,871 2,887 2,812 2,850 19,800
2018/06/20 2,818 2,895 2,774 2,881 33,900
2018/06/19 2,808 2,862 2,780 2,795 38,100
2018/06/18 2,900 2,900 2,807 2,834 39,700
2018/06/15 2,960 2,973 2,901 2,901 33,800
2018/06/14 2,996 2,996 2,952 2,968 17,900
2018/06/13 3,030 3,030 2,996 2,996 7,900
2018/06/12 3,005 3,030 2,971 3,015 15,800
2018/06/11 3,085 3,085 3,000 3,005 20,200
2018/06/08 2,993 3,080 2,985 3,075 47,500
2018/06/07 3,010 3,065 3,000 3,025 43,600
2018/06/06 2,940 2,998 2,906 2,986 29,400
2018/06/05 3,020 3,020 2,905 2,912 32,600
2018/06/04 2,986 3,030 2,960 3,025 27,000
2018/06/01 2,906 2,975 2,890 2,962 32,300
2018/05/31 2,989 2,996 2,881 2,894 50,100
2018/05/30 2,916 2,970 2,900 2,965 38,800
2018/05/29 2,982 2,997 2,920 2,964 40,800
2018/05/28 3,010 3,035 2,981 3,010 28,300
2018/05/25 3,000 3,045 3,000 3,010 24,500
2018/05/24 3,090 3,090 3,005 3,010 39,400
2018/05/23 3,085 3,100 3,045 3,090 37,900
2018/05/22 3,125 3,135 3,080 3,100 32,600
2018/05/21 3,125 3,125 3,085 3,115 50,000
2018/05/18 3,135 3,135 3,025 3,100 108,400
2018/05/17 3,130 3,155 3,085 3,125 65,600
2018/05/16 3,125 3,125 3,040 3,115 95,600
2018/05/15 3,230 3,230 3,070 3,125 201,500
2018/05/14 3,180 3,275 3,110 3,195 319,900
2018/05/11 3,740 3,825 3,740 3,810 32,300
2018/05/10 3,810 3,850 3,735 3,780 31,000
2018/05/09 3,910 3,915 3,805 3,805 21,700
2018/05/08 3,865 3,920 3,825 3,910 32,900
2018/05/07 3,835 3,835 3,785 3,825 21,000
2018/05/02 3,785 3,830 3,775 3,810 15,200
2018/05/01 3,855 3,860 3,790 3,795 13,500
2018/04/27 3,835 3,870 3,795 3,810 17,100
2018/04/26 3,870 3,920 3,850 3,850 17,800
2018/04/25 3,890 3,890 3,820 3,870 10,800
2018/04/24 3,910 3,910 3,860 3,890 14,300
2018/04/23 3,865 3,920 3,830 3,845 14,600
2018/04/20 3,815 3,855 3,790 3,820 13,600
2018/04/19 3,795 3,850 3,775 3,820 23,700
2018/04/18 3,690 3,780 3,670 3,780 19,400
2018/04/17 3,655 3,720 3,590 3,690 38,500
2018/04/16 3,740 3,740 3,620 3,655 22,300
2018/04/13 3,700 3,745 3,685 3,715 16,400
2018/04/12 3,680 3,685 3,630 3,645 5,500
2018/04/11 3,660 3,715 3,655 3,655 18,900
2018/04/10 3,625 3,700 3,525 3,680 27,300
2018/04/09 3,565 3,630 3,550 3,625 21,600
2018/04/06 3,600 3,625 3,570 3,570 18,400
2018/04/05 3,640 3,655 3,585 3,620 21,300
2018/04/04 3,720 3,725 3,600 3,620 36,300
2018/04/03 3,755 3,780 3,710 3,715 29,900
2018/04/02 3,815 3,850 3,775 3,775 17,600
2018/03/30 3,880 3,900 3,805 3,810 37,600
2018/03/29 3,850 3,920 3,745 3,815 34,200
2018/03/28 3,725 3,915 3,725 3,845 24,800
2018/03/27 3,880 3,920 3,825 3,840 37,700
2018/03/26 3,730 3,800 3,615 3,785 50,600
2018/03/23 3,935 3,980 3,825 3,825 60,100
2018/03/22 4,020 4,065 3,995 4,050 31,000
2018/03/20 3,955 4,065 3,955 4,030 29,200
2018/03/19 4,120 4,120 3,970 4,025 61,800
2018/03/16 4,300 4,315 4,030 4,125 78,600
2018/03/15 4,220 4,250 4,120 4,195 82,000
2018/03/14 4,240 4,275 4,175 4,270 48,900
2018/03/13 4,110 4,300 4,020 4,240 151,000
2018/03/12 4,000 4,190 3,990 4,165 192,000
2018/03/09 3,790 4,090 3,695 3,930 310,400
2018/03/08 3,695 3,725 3,660 3,720 27,100
2018/03/07 3,755 3,755 3,650 3,660 40,900
2018/03/06 3,675 3,810 3,675 3,770 28,100
2018/03/05 3,730 3,765 3,580 3,615 44,000
2018/03/02 3,720 3,785 3,700 3,770 38,400
2018/03/01 3,940 3,940 3,790 3,815 80,000
2018/02/28 3,850 3,985 3,835 3,955 115,100
2018/02/27 3,760 3,795 3,715 3,765 51,700
2018/02/26 3,750 3,770 3,710 3,745 28,600
2018/02/23 3,775 3,775 3,680 3,715 38,200
2018/02/22 3,645 3,750 3,635 3,730 36,100
2018/02/21 3,835 4,155 3,645 3,695 242,200
2018/02/20 3,620 3,745 3,605 3,715 56,900
2018/02/19 3,550 3,600 3,520 3,580 36,600
2018/02/16 3,500 3,530 3,455 3,505 85,400
2018/02/15 3,530 3,550 3,465 3,490 79,800
2018/02/14 3,620 3,730 3,445 3,480 92,800
2018/02/13 4,050 4,055 3,640 3,640 137,000
2018/02/09 3,825 4,000 3,825 3,985 57,200
2018/02/08 4,050 4,150 4,040 4,105 23,600
2018/02/07 4,250 4,305 4,060 4,060 50,500
2018/02/06 4,085 4,140 3,780 4,010 117,500
2018/02/05 4,410 4,470 4,355 4,400 42,800
2018/02/02 4,550 4,555 4,490 4,515 25,600
2018/02/01 4,615 4,640 4,555 4,575 35,900
2018/01/31 4,620 4,665 4,575 4,575 34,700
2018/01/30 4,750 4,760 4,570 4,635 53,600
2018/01/29 4,760 4,820 4,740 4,760 23,500
2018/01/26 4,725 4,810 4,725 4,735 48,900
2018/01/25 4,655 4,735 4,630 4,700 31,400
2018/01/24 4,705 4,780 4,610 4,670 82,400
2018/01/23 4,645 4,720 4,610 4,700 36,700
2018/01/22 4,700 4,720 4,610 4,625 33,100
2018/01/19 4,630 4,695 4,535 4,680 74,600
2018/01/18 4,690 4,715 4,585 4,585 53,500
2018/01/17 4,720 4,740 4,660 4,660 40,300
2018/01/16 4,880 4,880 4,765 4,780 31,300
2018/01/15 4,900 4,925 4,810 4,850 52,700
2018/01/12 4,875 4,950 4,825 4,875 96,000
2018/01/11 4,695 4,890 4,695 4,860 112,300
2018/01/10 4,760 4,775 4,690 4,720 74,600
2018/01/09 4,635 4,715 4,605 4,710 77,500
2018/01/05 4,630 4,630 4,560 4,565 60,900
2018/01/04 4,650 4,665 4,540 4,545 39,100

このページの先頭へ