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
2020/12/30 2,260 2,329 2,202 2,298 38,700
2020/12/29 2,280 2,304 2,232 2,233 50,900
2020/12/28 2,305 2,318 2,255 2,278 37,400
2020/12/25 2,270 2,328 2,240 2,315 34,800
2020/12/24 2,182 2,310 2,182 2,277 61,600
2020/12/23 2,184 2,200 2,107 2,155 35,500
2020/12/22 2,215 2,234 2,125 2,137 51,400
2020/12/21 2,271 2,285 2,227 2,247 47,300
2020/12/18 2,338 2,369 2,271 2,293 53,500
2020/12/17 2,453 2,467 2,327 2,356 93,300
2020/12/16 2,620 2,621 2,478 2,492 60,500
2020/12/15 2,590 2,630 2,515 2,620 86,200
2020/12/14 2,503 2,669 2,483 2,607 149,000
2020/12/11 2,400 2,430 2,342 2,410 41,500
2020/12/10 2,492 2,534 2,421 2,430 56,200
2020/12/09 2,350 2,538 2,350 2,483 89,500
2020/12/08 2,363 2,363 2,256 2,314 64,600
2020/12/07 2,620 2,696 2,406 2,413 153,300
2020/12/04 2,474 2,647 2,451 2,593 209,800
2020/12/03 2,294 2,438 2,257 2,391 92,600
2020/12/02 2,173 2,249 2,161 2,249 44,500
2020/12/01 2,385 2,385 2,149 2,173 190,100
2020/11/30 2,066 2,208 2,030 2,185 134,300
2020/11/27 2,015 2,056 1,937 2,044 68,100
2020/11/26 2,010 2,034 1,976 2,006 39,500
2020/11/25 2,068 2,078 1,970 2,039 70,900
2020/11/24 2,026 2,085 1,939 1,999 113,600
2020/11/20 1,948 1,993 1,941 1,993 11,700
2020/11/19 2,000 2,010 1,935 1,935 19,000
2020/11/18 1,951 2,036 1,935 1,991 18,800
2020/11/17 2,037 2,037 1,962 1,967 8,000
2020/11/16 1,998 2,030 1,967 2,005 11,500
2020/11/13 2,017 2,031 1,987 1,991 10,900
2020/11/12 2,006 2,048 2,005 2,039 13,500
2020/11/11 2,060 2,085 2,045 2,075 12,100
2020/11/10 2,095 2,105 2,038 2,060 18,600
2020/11/09 2,044 2,083 2,020 2,067 18,600
2020/11/06 2,010 2,038 1,987 2,036 16,600
2020/11/05 2,000 2,001 1,923 1,984 19,300
2020/11/04 1,948 1,959 1,913 1,943 15,200
2020/11/02 1,887 1,917 1,868 1,898 9,300
2020/10/30 1,933 1,945 1,844 1,857 11,400
2020/10/29 1,923 1,957 1,919 1,940 10,700
2020/10/28 1,956 1,973 1,920 1,971 18,900
2020/10/27 1,923 1,981 1,901 1,963 11,500
2020/10/26 1,937 1,947 1,910 1,934 14,800
2020/10/23 1,971 1,971 1,880 1,926 13,700
2020/10/22 1,965 1,977 1,913 1,942 13,900
2020/10/21 1,975 2,015 1,965 1,965 10,700
2020/10/20 2,032 2,064 1,957 1,970 24,000
2020/10/19 1,995 2,052 1,985 2,025 30,900
2020/10/16 2,080 2,096 1,965 1,992 46,600
2020/10/15 2,242 2,259 2,072 2,080 50,100
2020/10/14 2,339 2,339 2,196 2,239 55,700
2020/10/13 2,303 2,346 2,300 2,339 7,000
2020/10/12 2,332 2,346 2,260 2,297 13,000
2020/10/09 2,350 2,350 2,303 2,306 12,900
2020/10/08 2,369 2,386 2,345 2,363 10,300
2020/10/07 2,397 2,398 2,369 2,385 6,900
2020/10/06 2,400 2,416 2,360 2,392 13,800
2020/10/05 2,377 2,446 2,358 2,423 15,400
2020/10/02 2,444 2,444 2,333 2,374 26,500
2020/09/30 2,499 2,535 2,413 2,413 17,500
2020/09/29 2,500 2,540 2,462 2,507 18,900
2020/09/28 2,460 2,500 2,451 2,500 17,300
2020/09/25 2,433 2,483 2,407 2,476 18,400
2020/09/24 2,484 2,484 2,402 2,411 18,300
2020/09/23 2,499 2,505 2,462 2,484 12,700
2020/09/18 2,446 2,523 2,446 2,513 18,500
2020/09/17 2,516 2,525 2,424 2,440 22,500
2020/09/16 2,470 2,538 2,470 2,516 16,200
2020/09/15 2,445 2,464 2,410 2,464 10,300
2020/09/14 2,479 2,498 2,433 2,447 23,500
2020/09/11 2,499 2,545 2,473 2,486 25,100
2020/09/10 2,493 2,506 2,470 2,480 15,200
2020/09/09 2,456 2,521 2,456 2,493 17,800
2020/09/08 2,514 2,580 2,466 2,501 37,100
2020/09/07 2,450 2,513 2,447 2,471 14,300
2020/09/04 2,461 2,490 2,435 2,471 24,600
2020/09/03 2,473 2,524 2,463 2,506 20,600
2020/09/02 2,511 2,513 2,457 2,473 29,300
2020/09/01 2,575 2,575 2,507 2,509 32,800
2020/08/31 2,588 2,604 2,505 2,547 54,800
2020/08/28 2,530 2,622 2,455 2,538 196,100
2020/08/27 2,280 2,525 2,270 2,496 226,900
2020/08/26 2,242 2,242 2,189 2,240 9,900
2020/08/25 2,200 2,234 2,200 2,232 10,800
2020/08/24 2,223 2,225 2,180 2,190 12,600
2020/08/21 2,175 2,255 2,175 2,241 19,100
2020/08/20 2,240 2,250 2,169 2,179 23,300
2020/08/19 2,225 2,245 2,220 2,232 13,300
2020/08/18 2,239 2,259 2,208 2,239 36,300
2020/08/17 2,099 2,250 2,081 2,239 43,400
2020/08/14 2,130 2,177 2,067 2,120 26,100
2020/08/13 1,997 2,130 1,945 2,130 56,500
2020/08/12 2,020 2,020 1,957 2,017 20,100
2020/08/11 1,933 2,009 1,911 2,000 29,600
2020/08/07 1,836 1,981 1,815 1,930 39,200
2020/08/06 1,769 1,842 1,768 1,833 14,500
2020/08/05 1,732 1,759 1,725 1,759 5,100
2020/08/04 1,670 1,760 1,670 1,746 11,600
2020/08/03 1,660 1,720 1,660 1,660 15,400
2020/07/31 1,779 1,779 1,674 1,692 12,900
2020/07/30 1,757 1,767 1,754 1,762 5,000
2020/07/29 1,782 1,782 1,756 1,756 2,500
2020/07/28 1,768 1,794 1,761 1,782 6,300
2020/07/27 1,695 1,794 1,695 1,794 10,400
2020/07/22 1,716 1,751 1,708 1,708 9,100
2020/07/21 1,729 1,754 1,729 1,754 2,800
2020/07/20 1,752 1,755 1,711 1,729 5,000
2020/07/17 1,794 1,808 1,745 1,752 7,700
2020/07/16 1,819 1,828 1,785 1,806 6,700
2020/07/15 1,745 1,819 1,742 1,819 7,100
2020/07/14 1,752 1,752 1,693 1,725 8,300
2020/07/13 1,669 1,760 1,669 1,749 11,400
2020/07/10 1,763 1,763 1,669 1,669 14,800
2020/07/09 1,754 1,773 1,725 1,761 12,800
2020/07/08 1,790 1,790 1,711 1,754 13,800
2020/07/07 1,820 1,846 1,776 1,799 13,000
2020/07/06 1,770 1,845 1,761 1,818 14,400
2020/07/03 1,843 1,843 1,763 1,788 16,500
2020/07/02 1,849 1,883 1,820 1,824 8,900
2020/07/01 1,947 1,947 1,849 1,849 20,500
2020/06/30 1,977 1,977 1,934 1,939 8,000
2020/06/29 1,956 1,968 1,920 1,925 11,600
2020/06/26 1,977 1,977 1,943 1,956 13,100
2020/06/25 2,020 2,030 1,965 1,974 23,900
2020/06/24 2,072 2,148 2,032 2,047 13,900
2020/06/23 2,091 2,120 2,059 2,071 13,300
2020/06/22 2,088 2,233 2,068 2,074 90,100
2020/06/19 2,085 2,128 2,068 2,128 21,400
2020/06/18 2,076 2,113 2,055 2,085 18,800
2020/06/17 2,092 2,105 2,010 2,105 44,100
2020/06/16 1,891 2,095 1,891 2,095 65,600
2020/06/15 1,762 1,974 1,747 1,891 126,200
2020/06/12 1,761 1,777 1,711 1,758 26,900
2020/06/11 1,859 1,859 1,784 1,784 19,100
2020/06/10 1,820 1,876 1,811 1,860 12,900
2020/06/09 1,892 1,892 1,782 1,820 18,100
2020/06/08 1,788 1,900 1,775 1,858 37,900
2020/06/05 1,780 1,910 1,754 1,762 48,500
2020/06/04 1,671 1,768 1,671 1,763 23,700
2020/06/03 1,726 1,726 1,683 1,703 13,700
2020/06/02 1,736 1,738 1,700 1,726 6,400
2020/06/01 1,700 1,736 1,693 1,736 10,700
2020/05/29 1,700 1,719 1,687 1,700 14,700
2020/05/28 1,720 1,744 1,682 1,725 16,900
2020/05/27 1,669 1,711 1,664 1,693 10,400
2020/05/26 1,700 1,711 1,668 1,682 6,400
2020/05/25 1,748 1,748 1,624 1,670 12,700
2020/05/22 1,723 1,763 1,701 1,739 13,800
2020/05/21 1,739 1,825 1,726 1,726 32,300
2020/05/20 1,590 1,729 1,588 1,729 24,800
2020/05/19 1,476 1,594 1,476 1,594 16,600
2020/05/18 1,410 1,475 1,410 1,475 13,000
2020/05/15 1,378 1,430 1,378 1,417 12,200
2020/05/14 1,385 1,385 1,348 1,358 7,200
2020/05/13 1,385 1,389 1,361 1,384 5,600
2020/05/12 1,383 1,418 1,372 1,390 10,400
2020/05/11 1,349 1,408 1,335 1,399 14,000
2020/05/08 1,245 1,321 1,245 1,321 15,500
2020/05/07 1,262 1,277 1,232 1,235 20,100
2020/05/01 1,295 1,299 1,258 1,262 6,100
2020/04/30 1,280 1,319 1,280 1,295 8,100
2020/04/28 1,279 1,279 1,245 1,277 12,200
2020/04/27 1,256 1,271 1,251 1,268 7,100
2020/04/24 1,238 1,269 1,238 1,253 5,400
2020/04/23 1,207 1,258 1,207 1,248 9,500
2020/04/22 1,246 1,246 1,210 1,219 7,100
2020/04/21 1,279 1,279 1,241 1,249 3,500
2020/04/20 1,289 1,293 1,259 1,279 6,800
2020/04/17 1,251 1,289 1,242 1,259 12,400
2020/04/16 1,233 1,266 1,220 1,266 10,000
2020/04/15 1,245 1,272 1,227 1,232 8,500
2020/04/14 1,219 1,259 1,210 1,256 10,600
2020/04/13 1,252 1,270 1,219 1,219 6,600
2020/04/10 1,251 1,269 1,221 1,257 11,200
2020/04/09 1,287 1,287 1,234 1,251 11,700
2020/04/08 1,267 1,310 1,242 1,299 16,600
2020/04/07 1,216 1,270 1,200 1,267 17,900
2020/04/06 1,120 1,209 1,096 1,197 23,500
2020/04/03 1,142 1,144 1,090 1,121 13,700
2020/04/02 1,189 1,219 1,134 1,142 16,400
2020/04/01 1,206 1,260 1,182 1,219 19,000
2020/03/31 1,274 1,274 1,201 1,215 17,300
2020/03/30 1,190 1,256 1,188 1,247 20,300
2020/03/27 1,266 1,310 1,231 1,310 19,000
2020/03/26 1,300 1,300 1,220 1,251 15,400
2020/03/25 1,332 1,332 1,250 1,305 27,900
2020/03/24 1,190 1,231 1,157 1,229 28,400
2020/03/23 1,043 1,184 1,043 1,142 31,400
2020/03/19 1,147 1,198 1,127 1,133 16,100
2020/03/18 1,235 1,276 1,130 1,148 20,100
2020/03/17 1,081 1,276 1,056 1,246 39,600
2020/03/16 1,160 1,236 1,126 1,136 24,400
2020/03/13 1,200 1,224 1,124 1,126 40,300
2020/03/12 1,365 1,377 1,300 1,308 32,700
2020/03/11 1,421 1,476 1,385 1,389 16,200
2020/03/10 1,475 1,475 1,313 1,450 41,300
2020/03/09 1,623 1,623 1,512 1,515 17,500
2020/03/06 1,700 1,708 1,623 1,623 17,100
2020/03/05 1,739 1,739 1,700 1,719 9,500
2020/03/04 1,755 1,755 1,707 1,714 14,100
2020/03/03 1,817 1,838 1,735 1,735 17,000
2020/03/02 1,800 1,832 1,750 1,817 22,400
2020/02/28 1,921 1,921 1,798 1,799 28,200
2020/02/27 2,009 2,009 1,949 1,953 12,100
2020/02/26 1,998 1,998 1,962 1,969 7,700
2020/02/25 1,983 2,004 1,967 1,980 17,600
2020/02/21 2,062 2,062 2,051 2,056 3,400
2020/02/20 2,084 2,084 2,052 2,055 2,800
2020/02/19 2,080 2,080 2,054 2,058 5,400
2020/02/18 2,104 2,104 2,060 2,060 10,600
2020/02/17 2,149 2,149 2,095 2,095 6,900
2020/02/14 2,158 2,158 2,126 2,149 10,100
2020/02/13 2,190 2,190 2,150 2,173 12,600
2020/02/12 2,159 2,200 2,158 2,185 15,900
2020/02/10 2,166 2,177 2,128 2,145 8,600
2020/02/07 2,169 2,169 2,142 2,157 3,300
2020/02/06 2,150 2,179 2,149 2,170 12,700
2020/02/05 2,131 2,154 2,126 2,126 7,500
2020/02/04 2,090 2,133 2,080 2,131 6,900
2020/02/03 2,057 2,097 2,055 2,092 10,500
2020/01/31 2,105 2,117 2,086 2,115 7,600
2020/01/30 2,100 2,122 2,047 2,107 14,400
2020/01/29 2,098 2,111 2,074 2,111 5,700
2020/01/28 2,089 2,106 2,043 2,103 14,600
2020/01/27 2,119 2,119 2,090 2,090 10,600
2020/01/24 2,147 2,169 2,136 2,136 7,400
2020/01/23 2,149 2,184 2,148 2,148 10,700
2020/01/22 2,150 2,176 2,149 2,164 4,800
2020/01/21 2,150 2,172 2,146 2,150 5,200
2020/01/20 2,143 2,151 2,133 2,140 3,400
2020/01/17 2,155 2,157 2,126 2,126 5,400
2020/01/16 2,158 2,158 2,136 2,136 3,800
2020/01/15 2,167 2,167 2,141 2,158 4,900
2020/01/14 2,125 2,173 2,120 2,169 8,900
2020/01/10 2,140 2,143 2,121 2,125 3,300
2020/01/09 2,128 2,141 2,128 2,140 3,800
2020/01/08 2,149 2,149 2,104 2,106 8,700
2020/01/07 2,124 2,158 2,124 2,149 8,100
2020/01/06 2,111 2,126 2,110 2,110 7,200

このページの先頭へ