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
2019/12/30 2,148 2,148 2,110 2,133 9,500
2019/12/27 2,137 2,149 2,121 2,148 8,700
2019/12/26 2,100 2,118 2,097 2,115 18,400
2019/12/25 2,145 2,145 2,100 2,102 26,400
2019/12/24 2,130 2,161 2,130 2,140 15,200
2019/12/23 2,171 2,171 2,134 2,139 14,500
2019/12/20 2,210 2,218 2,178 2,182 15,900
2019/12/19 2,216 2,242 2,215 2,226 8,700
2019/12/18 2,240 2,243 2,211 2,229 7,300
2019/12/17 2,229 2,245 2,204 2,244 10,600
2019/12/16 2,227 2,227 2,201 2,205 11,100
2019/12/13 2,260 2,290 2,231 2,231 24,200
2019/12/12 2,249 2,249 2,225 2,235 7,200
2019/12/11 2,258 2,258 2,230 2,249 6,500
2019/12/10 2,200 2,265 2,184 2,252 25,700
2019/12/09 2,193 2,200 2,180 2,184 11,000
2019/12/06 2,173 2,193 2,164 2,193 5,700
2019/12/05 2,192 2,193 2,179 2,179 2,900
2019/12/04 2,181 2,190 2,169 2,184 12,200
2019/12/03 2,201 2,211 2,177 2,183 12,200
2019/12/02 2,194 2,220 2,191 2,214 12,300
2019/11/29 2,211 2,211 2,175 2,191 9,000
2019/11/28 2,231 2,231 2,175 2,175 15,800
2019/11/27 2,234 2,244 2,229 2,233 9,500
2019/11/26 2,253 2,259 2,226 2,234 8,500
2019/11/25 2,225 2,260 2,225 2,239 3,900
2019/11/22 2,218 2,254 2,218 2,230 8,100
2019/11/21 2,221 2,240 2,186 2,240 9,100
2019/11/20 2,272 2,272 2,235 2,238 5,400
2019/11/19 2,244 2,269 2,239 2,264 4,900
2019/11/18 2,226 2,242 2,211 2,242 4,600
2019/11/15 2,215 2,236 2,211 2,226 11,600
2019/11/14 2,242 2,242 2,195 2,215 11,600
2019/11/13 2,221 2,287 2,221 2,242 24,300
2019/11/12 2,305 2,355 2,300 2,346 19,900
2019/11/11 2,266 2,318 2,266 2,304 13,600
2019/11/08 2,290 2,309 2,252 2,252 15,000
2019/11/07 2,278 2,287 2,256 2,287 9,100
2019/11/06 2,284 2,289 2,250 2,267 10,700
2019/11/05 2,255 2,286 2,254 2,274 8,700
2019/11/01 2,228 2,255 2,215 2,255 7,100
2019/10/31 2,252 2,286 2,249 2,250 18,200
2019/10/30 2,310 2,328 2,224 2,248 32,600
2019/10/29 2,260 2,308 2,260 2,301 16,400
2019/10/28 2,237 2,257 2,225 2,253 17,100
2019/10/25 2,169 2,222 2,160 2,222 16,500
2019/10/24 2,120 2,169 2,120 2,155 12,600
2019/10/23 2,180 2,180 2,115 2,136 13,100
2019/10/21 2,177 2,199 2,175 2,180 4,200
2019/10/18 2,197 2,200 2,167 2,182 7,500
2019/10/17 2,140 2,181 2,140 2,176 5,000
2019/10/16 2,137 2,168 2,137 2,157 6,200
2019/10/15 2,109 2,138 2,109 2,129 9,400
2019/10/11 2,112 2,116 2,092 2,100 14,500
2019/10/10 2,121 2,137 2,080 2,111 13,900
2019/10/09 2,081 2,107 2,080 2,099 6,900
2019/10/08 2,081 2,121 2,081 2,099 6,600
2019/10/07 2,103 2,106 2,090 2,093 3,100
2019/10/04 2,135 2,135 2,075 2,107 6,700
2019/10/03 2,153 2,157 2,135 2,135 5,100
2019/10/02 2,186 2,199 2,167 2,197 3,400
2019/10/01 2,225 2,232 2,182 2,182 6,100
2019/09/30 2,250 2,250 2,185 2,214 4,600
2019/09/27 2,223 2,297 2,221 2,250 12,400
2019/09/26 2,210 2,216 2,186 2,215 12,500
2019/09/25 2,155 2,206 2,150 2,206 4,800
2019/09/24 2,202 2,205 2,180 2,205 6,500
2019/09/20 2,226 2,230 2,185 2,185 10,900
2019/09/19 2,175 2,233 2,175 2,229 5,800
2019/09/18 2,230 2,230 2,182 2,187 3,700
2019/09/17 2,220 2,220 2,180 2,219 5,600
2019/09/13 2,169 2,214 2,161 2,214 13,500
2019/09/12 2,192 2,231 2,192 2,216 10,000
2019/09/11 2,069 2,198 2,032 2,192 14,200
2019/09/10 2,040 2,072 2,038 2,072 4,700
2019/09/09 2,039 2,039 2,015 2,029 3,500
2019/09/06 2,063 2,063 2,023 2,035 8,000
2019/09/05 2,020 2,055 2,010 2,013 8,700
2019/09/04 2,031 2,031 2,010 2,013 3,100
2019/09/03 2,028 2,041 2,025 2,031 2,100
2019/09/02 2,016 2,025 2,010 2,022 4,600
2019/08/30 2,077 2,077 2,010 2,054 9,500
2019/08/29 2,015 2,032 2,002 2,032 4,000
2019/08/28 2,004 2,029 2,004 2,016 3,900
2019/08/27 2,031 2,051 2,020 2,020 5,100
2019/08/26 2,061 2,061 2,025 2,040 6,900
2019/08/23 2,094 2,100 2,066 2,086 5,100
2019/08/22 2,137 2,137 2,091 2,094 2,300
2019/08/21 2,153 2,153 2,119 2,122 1,400
2019/08/20 2,159 2,159 2,132 2,159 2,500
2019/08/19 2,176 2,176 2,124 2,137 3,900
2019/08/16 2,131 2,132 2,103 2,126 5,200
2019/08/15 2,118 2,118 2,088 2,100 4,900
2019/08/14 2,142 2,145 2,095 2,122 3,400
2019/08/13 2,113 2,141 2,079 2,092 7,800
2019/08/09 2,070 2,122 2,058 2,115 15,700
2019/08/08 2,160 2,177 2,160 2,170 2,900
2019/08/07 2,114 2,156 2,100 2,148 6,300
2019/08/06 2,050 2,180 2,006 2,140 11,600
2019/08/05 2,143 2,143 2,074 2,076 9,500
2019/08/02 2,269 2,269 2,165 2,193 8,100
2019/08/01 2,282 2,285 2,267 2,274 4,200
2019/07/31 2,278 2,287 2,268 2,282 4,200
2019/07/30 2,269 2,287 2,269 2,287 3,300
2019/07/29 2,276 2,281 2,273 2,280 1,700
2019/07/26 2,321 2,322 2,275 2,282 3,800
2019/07/25 2,305 2,355 2,302 2,326 3,600
2019/07/24 2,275 2,312 2,275 2,304 2,800
2019/07/23 2,260 2,302 2,260 2,274 5,300
2019/07/22 2,257 2,272 2,254 2,260 2,700
2019/07/19 2,220 2,290 2,220 2,272 5,500
2019/07/18 2,247 2,306 2,210 2,215 9,000
2019/07/17 2,332 2,332 2,281 2,316 4,700
2019/07/16 2,361 2,361 2,331 2,346 3,400
2019/07/12 2,392 2,392 2,361 2,361 4,200
2019/07/11 2,318 2,395 2,318 2,395 10,400
2019/07/10 2,347 2,347 2,308 2,318 5,400
2019/07/09 2,358 2,366 2,321 2,326 6,400
2019/07/08 2,412 2,415 2,375 2,380 11,100
2019/07/05 2,420 2,420 2,369 2,413 11,500
2019/07/04 2,285 2,420 2,285 2,420 19,400
2019/07/03 2,269 2,285 2,245 2,285 5,900
2019/07/02 2,239 2,280 2,223 2,276 8,700
2019/07/01 2,268 2,270 2,214 2,240 16,500
2019/06/28 2,144 2,159 2,144 2,148 4,600
2019/06/27 2,128 2,165 2,128 2,164 2,300
2019/06/26 2,144 2,151 2,139 2,139 1,900
2019/06/25 2,152 2,190 2,152 2,164 4,800
2019/06/24 2,120 2,179 2,112 2,152 8,700
2019/06/21 2,148 2,185 2,148 2,161 7,500
2019/06/20 2,178 2,182 2,141 2,172 3,400
2019/06/19 2,115 2,178 2,097 2,175 6,600
2019/06/18 2,118 2,121 2,101 2,101 3,500
2019/06/17 2,105 2,118 2,105 2,118 2,400
2019/06/14 2,107 2,130 2,081 2,105 4,200
2019/06/13 2,147 2,147 2,090 2,107 5,400
2019/06/12 2,180 2,186 2,154 2,155 7,100
2019/06/11 2,200 2,209 2,172 2,187 4,800
2019/06/10 2,180 2,225 2,180 2,209 9,300
2019/06/07 2,163 2,180 2,130 2,180 3,700
2019/06/06 2,166 2,190 2,147 2,148 6,400
2019/06/05 2,114 2,188 2,114 2,178 12,800
2019/06/04 2,033 2,094 2,033 2,094 6,100
2019/06/03 2,058 2,089 1,999 2,026 11,000
2019/05/31 2,130 2,130 2,062 2,067 4,800
2019/05/30 2,074 2,159 2,074 2,122 5,000
2019/05/29 2,100 2,125 2,090 2,090 6,100
2019/05/28 2,106 2,110 2,087 2,106 5,300
2019/05/27 2,121 2,134 2,119 2,134 3,100
2019/05/24 2,095 2,151 2,095 2,121 12,300
2019/05/23 2,128 2,128 2,108 2,113 3,600
2019/05/22 2,108 2,167 2,108 2,129 4,400
2019/05/21 2,091 2,139 2,077 2,108 5,800
2019/05/20 2,131 2,149 2,110 2,115 6,000
2019/05/17 2,112 2,136 2,094 2,123 9,800
2019/05/16 2,151 2,151 2,092 2,112 9,400
2019/05/15 2,152 2,152 2,081 2,101 7,300
2019/05/14 2,068 2,152 2,066 2,146 9,800
2019/05/13 2,137 2,137 2,075 2,075 12,100
2019/05/10 2,100 2,159 2,100 2,105 8,900
2019/05/09 2,178 2,178 2,105 2,105 15,000
2019/05/08 2,150 2,207 2,150 2,178 6,600
2019/05/07 2,226 2,227 2,182 2,187 7,700
2019/04/26 2,190 2,245 2,190 2,226 8,800
2019/04/25 2,214 2,229 2,202 2,229 5,200
2019/04/24 2,255 2,261 2,213 2,213 6,700
2019/04/23 2,217 2,272 2,211 2,270 10,400
2019/04/22 2,225 2,230 2,210 2,229 4,300
2019/04/19 2,224 2,235 2,224 2,232 6,100
2019/04/18 2,242 2,253 2,235 2,235 5,400
2019/04/17 2,247 2,265 2,240 2,262 5,800
2019/04/16 2,271 2,299 2,265 2,266 5,200
2019/04/15 2,280 2,318 2,280 2,293 8,500
2019/04/12 2,285 2,295 2,276 2,276 5,100
2019/04/11 2,280 2,295 2,278 2,283 3,300
2019/04/10 2,309 2,309 2,275 2,285 8,000
2019/04/09 2,387 2,387 2,327 2,338 6,100
2019/04/08 2,449 2,449 2,396 2,396 7,800
2019/04/05 2,374 2,432 2,370 2,426 15,300
2019/04/04 2,334 2,400 2,330 2,375 11,700
2019/04/03 2,286 2,336 2,285 2,334 10,500
2019/04/02 2,311 2,350 2,282 2,299 8,300
2019/04/01 2,228 2,324 2,228 2,310 23,500
2019/03/29 2,243 2,247 2,216 2,224 6,900
2019/03/28 2,224 2,224 2,194 2,216 8,200
2019/03/27 2,205 2,266 2,192 2,256 9,600
2019/03/26 2,158 2,230 2,158 2,225 15,100
2019/03/25 2,144 2,148 2,117 2,145 6,400
2019/03/22 2,143 2,174 2,112 2,173 8,500
2019/03/20 2,155 2,164 2,139 2,142 4,000
2019/03/19 2,173 2,177 2,151 2,155 7,500
2019/03/18 2,162 2,192 2,157 2,187 8,300
2019/03/15 2,114 2,207 2,114 2,157 68,700
2019/03/14 2,135 2,145 2,107 2,114 7,500
2019/03/13 2,142 2,149 2,111 2,118 10,700
2019/03/12 2,140 2,164 2,122 2,153 11,200
2019/03/11 2,134 2,148 2,130 2,140 6,300
2019/03/08 2,166 2,169 2,100 2,134 16,900
2019/03/07 2,191 2,198 2,185 2,196 7,300
2019/03/06 2,214 2,214 2,186 2,206 10,400
2019/03/05 2,195 2,208 2,176 2,185 6,800
2019/03/04 2,222 2,223 2,195 2,208 9,200
2019/03/01 2,236 2,259 2,206 2,222 6,100
2019/02/28 2,271 2,271 2,240 2,243 5,500
2019/02/27 2,245 2,278 2,242 2,271 5,400
2019/02/26 2,249 2,250 2,218 2,245 6,500
2019/02/25 2,218 2,270 2,207 2,245 9,000
2019/02/22 2,229 2,229 2,185 2,198 10,200
2019/02/21 2,227 2,248 2,201 2,201 9,200
2019/02/20 2,225 2,260 2,225 2,254 4,200
2019/02/19 2,216 2,234 2,211 2,225 8,100
2019/02/18 2,193 2,265 2,189 2,249 14,600
2019/02/15 2,119 2,213 2,119 2,193 28,000
2019/02/14 2,150 2,172 2,150 2,160 4,700
2019/02/13 2,163 2,183 2,118 2,162 7,300
2019/02/12 2,120 2,130 2,070 2,120 30,100
2019/02/08 2,207 2,250 2,166 2,176 14,900
2019/02/07 2,272 2,277 2,211 2,242 14,100
2019/02/06 2,316 2,316 2,250 2,269 10,200
2019/02/05 2,295 2,334 2,220 2,329 13,400
2019/02/04 2,243 2,282 2,193 2,280 10,000
2019/02/01 2,223 2,228 2,161 2,196 9,900
2019/01/31 2,216 2,299 2,216 2,241 8,400
2019/01/30 2,267 2,267 2,192 2,204 10,500
2019/01/29 2,258 2,261 2,213 2,252 7,700
2019/01/28 2,300 2,310 2,259 2,264 4,300
2019/01/25 2,269 2,334 2,266 2,294 10,600
2019/01/24 2,255 2,317 2,243 2,301 9,000
2019/01/23 2,230 2,279 2,230 2,245 2,800
2019/01/22 2,297 2,297 2,269 2,274 3,700
2019/01/21 2,267 2,298 2,267 2,288 4,900
2019/01/18 2,245 2,284 2,245 2,256 5,400
2019/01/17 2,261 2,284 2,227 2,241 6,700
2019/01/16 2,317 2,317 2,254 2,254 7,400
2019/01/15 2,213 2,318 2,213 2,292 10,300
2019/01/11 2,170 2,275 2,160 2,210 20,400
2019/01/10 2,185 2,205 2,171 2,180 6,200
2019/01/09 2,180 2,207 2,162 2,193 5,700
2019/01/08 2,155 2,195 2,105 2,179 8,300
2019/01/07 2,152 2,246 2,152 2,191 13,000
2019/01/04 2,175 2,175 2,063 2,125 10,300

このページの先頭へ