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
2022/12/30 2,561 2,580 2,490 2,510 54,700
2022/12/29 2,406 2,519 2,397 2,516 80,600
2022/12/28 2,408 2,425 2,380 2,388 52,900
2022/12/27 2,470 2,494 2,426 2,427 64,200
2022/12/26 2,350 2,438 2,345 2,426 73,700
2022/12/23 2,407 2,407 2,353 2,362 102,400
2022/12/22 2,502 2,513 2,436 2,440 63,600
2022/12/21 2,519 2,524 2,451 2,483 109,500
2022/12/20 2,659 2,659 2,501 2,529 119,200
2022/12/19 2,698 2,709 2,626 2,658 83,200
2022/12/16 2,730 2,736 2,702 2,708 50,200
2022/12/15 2,769 2,803 2,739 2,768 44,100
2022/12/14 2,759 2,786 2,733 2,767 60,400
2022/12/13 2,727 2,758 2,709 2,709 42,900
2022/12/12 2,765 2,765 2,711 2,718 50,300
2022/12/09 2,766 2,789 2,755 2,765 30,300
2022/12/08 2,810 2,810 2,725 2,755 37,600
2022/12/07 2,768 2,818 2,755 2,792 36,800
2022/12/06 2,826 2,830 2,762 2,793 41,600
2022/12/05 2,887 2,888 2,812 2,834 46,900
2022/12/02 2,958 2,958 2,891 2,894 40,700
2022/12/01 2,993 2,993 2,931 2,954 47,100
2022/11/30 3,025 3,025 2,941 2,948 56,900
2022/11/29 2,968 3,035 2,918 3,035 81,000
2022/11/28 3,060 3,060 2,973 2,986 38,900
2022/11/25 3,085 3,105 3,025 3,050 38,600
2022/11/24 3,000 3,080 2,983 3,055 64,700
2022/11/22 3,050 3,050 2,975 2,977 64,500
2022/11/21 2,930 3,050 2,890 3,020 79,800
2022/11/18 2,885 2,949 2,880 2,910 75,400
2022/11/17 2,978 2,978 2,893 2,893 86,000
2022/11/16 2,960 3,030 2,932 2,986 74,200
2022/11/15 3,060 3,060 2,947 2,977 112,900
2022/11/14 3,095 3,095 2,921 3,080 202,200
2022/11/11 3,200 3,220 3,130 3,165 94,400
2022/11/10 3,100 3,160 3,080 3,100 49,100
2022/11/09 3,050 3,170 3,050 3,135 72,400
2022/11/08 3,100 3,100 3,030 3,075 47,300
2022/11/07 3,110 3,145 3,075 3,080 66,500
2022/11/04 2,998 3,080 2,992 3,075 52,900
2022/11/02 3,005 3,055 2,998 3,025 46,900
2022/11/01 3,030 3,060 2,980 2,998 75,500
2022/10/31 2,974 3,055 2,930 3,010 132,000
2022/10/28 2,830 2,880 2,809 2,852 40,000
2022/10/27 2,900 2,935 2,834 2,834 45,900
2022/10/26 2,891 2,918 2,872 2,916 28,900
2022/10/25 2,942 2,955 2,889 2,891 33,900
2022/10/24 2,906 2,991 2,895 2,932 63,300
2022/10/21 2,826 2,866 2,803 2,856 38,900
2022/10/20 2,858 2,887 2,800 2,835 40,100
2022/10/19 2,902 2,970 2,876 2,876 57,000
2022/10/18 2,886 2,917 2,852 2,897 90,900
2022/10/17 2,763 2,811 2,750 2,793 40,000
2022/10/14 2,783 2,815 2,733 2,813 40,700
2022/10/13 2,747 2,769 2,708 2,717 42,400
2022/10/12 2,839 2,839 2,730 2,777 45,900
2022/10/11 2,840 2,878 2,800 2,839 61,200
2022/10/07 2,839 2,910 2,839 2,878 39,700
2022/10/06 2,771 2,904 2,770 2,882 71,500
2022/10/05 2,770 2,795 2,722 2,771 41,100
2022/10/04 2,744 2,773 2,721 2,729 74,500
2022/10/03 2,600 2,687 2,556 2,678 51,700
2022/09/30 2,609 2,652 2,584 2,624 57,500
2022/09/29 2,709 2,741 2,613 2,659 56,700
2022/09/28 2,720 2,720 2,618 2,664 85,000
2022/09/27 2,704 2,740 2,652 2,694 70,300
2022/09/26 2,813 2,820 2,675 2,707 136,400
2022/09/22 2,879 2,929 2,843 2,889 69,100
2022/09/21 2,975 2,975 2,845 2,909 131,700
2022/09/20 3,005 3,125 2,985 3,005 115,900
2022/09/16 3,130 3,180 2,994 2,996 146,500
2022/09/15 3,130 3,230 3,070 3,150 146,500
2022/09/14 3,000 3,225 2,988 3,135 228,200
2022/09/13 2,922 3,155 2,901 3,090 290,900
2022/09/12 2,698 2,858 2,698 2,844 175,300
2022/09/09 2,630 2,699 2,625 2,670 56,900
2022/09/08 2,648 2,659 2,629 2,644 35,300
2022/09/07 2,637 2,667 2,556 2,615 55,900
2022/09/06 2,680 2,700 2,624 2,660 46,500
2022/09/05 2,580 2,695 2,580 2,678 84,100
2022/09/02 2,728 2,729 2,570 2,580 117,900
2022/09/01 2,674 2,779 2,643 2,725 116,700
2022/08/31 2,675 2,719 2,667 2,680 35,800
2022/08/30 2,618 2,706 2,618 2,706 56,400
2022/08/29 2,551 2,614 2,551 2,598 43,500
2022/08/26 2,610 2,661 2,608 2,651 48,600
2022/08/25 2,664 2,685 2,576 2,606 58,300
2022/08/24 2,622 2,676 2,620 2,659 53,300
2022/08/23 2,660 2,684 2,614 2,621 75,200
2022/08/22 2,570 2,684 2,553 2,684 91,000
2022/08/19 2,508 2,625 2,507 2,595 80,500
2022/08/18 2,521 2,521 2,485 2,508 29,100
2022/08/17 2,521 2,569 2,521 2,541 37,700
2022/08/16 2,506 2,523 2,470 2,523 47,700
2022/08/15 2,503 2,569 2,490 2,523 52,200
2022/08/12 2,453 2,501 2,435 2,490 60,100
2022/08/10 2,402 2,439 2,343 2,426 89,200
2022/08/09 2,488 2,525 2,405 2,416 221,700
2022/08/08 2,580 2,619 2,569 2,613 111,000
2022/08/05 2,573 2,578 2,532 2,570 39,800
2022/08/04 2,556 2,575 2,506 2,563 44,000
2022/08/03 2,539 2,576 2,504 2,540 68,300
2022/08/02 2,630 2,630 2,530 2,550 88,200
2022/08/01 2,434 2,596 2,426 2,587 137,100
2022/07/29 2,388 2,420 2,370 2,403 24,500
2022/07/28 2,415 2,425 2,363 2,396 35,000
2022/07/27 2,360 2,417 2,360 2,410 29,200
2022/07/26 2,363 2,393 2,345 2,386 21,500
2022/07/25 2,383 2,386 2,357 2,361 23,600
2022/07/22 2,420 2,420 2,378 2,410 32,500
2022/07/21 2,398 2,429 2,381 2,423 46,700
2022/07/20 2,321 2,377 2,321 2,370 49,800
2022/07/19 2,245 2,290 2,242 2,279 27,300
2022/07/15 2,280 2,280 2,228 2,247 35,200
2022/07/14 2,248 2,285 2,248 2,280 23,400
2022/07/13 2,233 2,277 2,230 2,271 35,500
2022/07/12 2,305 2,305 2,231 2,246 31,900
2022/07/11 2,300 2,347 2,295 2,309 31,800
2022/07/08 2,341 2,357 2,291 2,295 48,500
2022/07/07 2,240 2,325 2,215 2,300 48,700
2022/07/06 2,248 2,248 2,200 2,232 43,700
2022/07/05 2,254 2,302 2,254 2,274 30,800
2022/07/04 2,271 2,288 2,212 2,254 81,700
2022/07/01 2,325 2,363 2,263 2,285 55,400
2022/06/30 2,410 2,418 2,323 2,331 55,700
2022/06/29 2,339 2,410 2,339 2,410 39,300
2022/06/28 2,360 2,401 2,350 2,389 28,700
2022/06/27 2,365 2,378 2,337 2,370 37,400
2022/06/24 2,292 2,334 2,249 2,328 55,500
2022/06/23 2,235 2,284 2,212 2,254 60,100
2022/06/22 2,365 2,365 2,250 2,251 63,900
2022/06/21 2,309 2,347 2,293 2,335 45,400
2022/06/20 2,419 2,429 2,261 2,269 90,600
2022/06/17 2,420 2,454 2,385 2,417 66,000
2022/06/16 2,600 2,607 2,499 2,500 45,500
2022/06/15 2,618 2,650 2,550 2,550 45,600
2022/06/14 2,557 2,659 2,555 2,659 52,700
2022/06/13 2,626 2,668 2,595 2,628 56,300
2022/06/10 2,746 2,759 2,677 2,703 66,900
2022/06/09 2,840 2,840 2,775 2,796 48,700
2022/06/08 2,751 2,847 2,751 2,841 83,300
2022/06/07 2,782 2,806 2,728 2,735 64,000
2022/06/06 2,685 2,800 2,672 2,782 59,100
2022/06/03 2,729 2,764 2,703 2,720 51,300
2022/06/02 2,677 2,728 2,674 2,686 66,800
2022/06/01 2,611 2,683 2,603 2,669 43,500
2022/05/31 2,617 2,660 2,584 2,638 52,600
2022/05/30 2,544 2,642 2,529 2,636 81,100
2022/05/27 2,583 2,583 2,490 2,490 45,200
2022/05/26 2,519 2,577 2,519 2,547 51,300
2022/05/25 2,575 2,590 2,518 2,519 66,600
2022/05/24 2,630 2,671 2,583 2,583 52,000
2022/05/23 2,673 2,690 2,633 2,639 56,200
2022/05/20 2,606 2,663 2,541 2,654 98,700
2022/05/19 2,449 2,595 2,445 2,587 106,300
2022/05/18 2,459 2,524 2,431 2,510 83,300
2022/05/17 2,343 2,416 2,320 2,409 58,400
2022/05/16 2,295 2,376 2,235 2,343 168,600
2022/05/13 2,390 2,469 2,390 2,442 80,300
2022/05/12 2,410 2,436 2,386 2,393 64,300
2022/05/11 2,440 2,483 2,423 2,469 52,200
2022/05/10 2,374 2,440 2,333 2,440 77,400
2022/05/09 2,500 2,509 2,395 2,424 106,800
2022/05/06 2,488 2,556 2,455 2,550 61,900
2022/05/02 2,475 2,544 2,452 2,530 54,700
2022/04/28 2,487 2,508 2,434 2,500 62,600
2022/04/27 2,480 2,494 2,446 2,483 77,300
2022/04/26 2,534 2,553 2,440 2,544 84,100
2022/04/25 2,425 2,525 2,425 2,487 98,600
2022/04/22 2,752 2,773 2,496 2,525 338,400
2022/04/21 2,740 2,883 2,720 2,810 228,400
2022/04/20 2,745 2,745 2,692 2,707 41,300
2022/04/19 2,659 2,729 2,659 2,722 34,400
2022/04/18 2,700 2,700 2,600 2,656 57,500
2022/04/15 2,740 2,748 2,702 2,702 29,500
2022/04/14 2,800 2,807 2,756 2,778 48,600
2022/04/13 2,661 2,789 2,661 2,789 72,900
2022/04/12 2,651 2,680 2,620 2,647 47,800
2022/04/11 2,735 2,764 2,690 2,701 37,700
2022/04/08 2,675 2,743 2,642 2,734 62,400
2022/04/07 2,652 2,680 2,630 2,648 47,600
2022/04/06 2,750 2,753 2,709 2,720 57,500
2022/04/05 2,866 2,900 2,798 2,799 78,700
2022/04/04 2,782 2,822 2,735 2,800 55,400
2022/04/01 2,850 2,850 2,750 2,782 107,100
2022/03/31 2,820 2,904 2,787 2,891 104,700
2022/03/30 2,800 2,858 2,762 2,858 98,100
2022/03/29 2,700 2,769 2,688 2,769 86,200
2022/03/28 2,720 2,721 2,651 2,668 59,900
2022/03/25 2,766 2,776 2,684 2,742 81,200
2022/03/24 2,651 2,722 2,621 2,716 64,600
2022/03/23 2,723 2,765 2,694 2,707 113,200
2022/03/22 2,805 2,838 2,663 2,692 212,500
2022/03/18 2,668 2,797 2,665 2,797 171,100
2022/03/17 2,650 2,684 2,601 2,666 168,800
2022/03/16 2,548 2,548 2,450 2,546 138,500
2022/03/15 2,380 2,487 2,351 2,468 146,800
2022/03/14 2,367 2,418 2,325 2,330 56,200
2022/03/11 2,388 2,399 2,307 2,343 83,300
2022/03/10 2,445 2,456 2,400 2,413 85,200
2022/03/09 2,381 2,421 2,321 2,334 103,900
2022/03/08 2,360 2,413 2,310 2,333 159,000
2022/03/07 2,480 2,480 2,379 2,413 144,800
2022/03/04 2,650 2,650 2,515 2,553 112,700
2022/03/03 2,600 2,680 2,600 2,648 133,400
2022/03/02 2,556 2,611 2,534 2,550 133,900
2022/03/01 2,540 2,671 2,540 2,654 141,000
2022/02/28 2,552 2,593 2,451 2,535 123,000
2022/02/25 2,518 2,559 2,492 2,544 109,500
2022/02/24 2,415 2,526 2,415 2,469 202,300
2022/02/22 2,496 2,543 2,448 2,463 132,300
2022/02/21 2,601 2,601 2,524 2,546 126,100
2022/02/18 2,613 2,688 2,594 2,637 190,800
2022/02/17 2,788 2,791 2,687 2,708 196,600
2022/02/16 2,850 2,854 2,766 2,802 125,400
2022/02/15 2,855 2,873 2,752 2,780 181,900
2022/02/14 2,872 2,907 2,793 2,863 208,700
2022/02/10 3,155 3,185 2,941 2,972 321,100
2022/02/09 3,220 3,375 3,050 3,115 352,700
2022/02/08 3,105 3,190 3,030 3,040 136,800
2022/02/07 3,285 3,285 3,110 3,115 126,500
2022/02/04 3,275 3,340 3,215 3,305 93,000
2022/02/03 3,435 3,435 3,305 3,340 87,400
2022/02/02 3,430 3,460 3,380 3,435 88,100
2022/02/01 3,475 3,515 3,350 3,380 121,300
2022/01/31 3,300 3,400 3,200 3,380 128,900
2022/01/28 3,290 3,355 3,185 3,300 138,200
2022/01/27 3,450 3,455 3,185 3,220 191,200
2022/01/26 3,270 3,460 3,270 3,400 172,900
2022/01/25 3,490 3,530 3,210 3,240 186,500
2022/01/24 3,405 3,490 3,320 3,465 136,900
2022/01/21 3,455 3,540 3,390 3,525 127,600
2022/01/20 3,450 3,600 3,405 3,590 161,700
2022/01/19 3,625 3,650 3,435 3,475 237,400
2022/01/18 3,685 3,810 3,630 3,730 173,300
2022/01/17 3,990 4,020 3,700 3,705 254,900
2022/01/14 4,055 4,125 3,890 3,960 254,800
2022/01/13 3,965 4,160 3,945 4,120 285,000
2022/01/12 3,940 3,970 3,805 3,955 199,400
2022/01/11 3,805 3,895 3,735 3,840 244,300
2022/01/07 3,970 4,005 3,715 3,765 253,300
2022/01/06 4,060 4,095 3,900 3,900 233,200
2022/01/05 4,320 4,400 4,070 4,130 337,600
2022/01/04 4,400 4,490 4,245 4,305 403,800

このページの先頭へ