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
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
2023/06/05 2,336 2,378 2,331 2,365 26,900
2023/06/02 2,311 2,337 2,300 2,316 22,000
2023/06/01 2,307 2,332 2,288 2,303 19,900
2023/05/31 2,313 2,316 2,296 2,306 22,200
2023/05/30 2,310 2,326 2,302 2,314 17,100
2023/05/29 2,343 2,355 2,312 2,316 18,500
2023/05/26 2,340 2,362 2,315 2,320 14,900
2023/05/25 2,312 2,350 2,312 2,349 20,100
2023/05/24 2,315 2,348 2,307 2,328 14,900
2023/05/23 2,350 2,364 2,304 2,321 27,800
2023/05/22 2,327 2,365 2,325 2,355 18,100
2023/05/19 2,346 2,380 2,322 2,327 25,500
2023/05/18 2,340 2,379 2,331 2,346 21,300
2023/05/17 2,365 2,390 2,319 2,337 38,500
2023/05/16 2,279 2,354 2,261 2,351 97,100
2023/05/15 2,419 2,419 2,370 2,400 57,200
2023/05/12 2,451 2,464 2,411 2,432 48,800
2023/05/11 2,470 2,489 2,460 2,461 18,000
2023/05/10 2,470 2,500 2,460 2,471 16,000
2023/05/09 2,493 2,493 2,460 2,475 21,700
2023/05/08 2,455 2,490 2,455 2,483 18,700
2023/05/02 2,455 2,490 2,436 2,475 16,500
2023/05/01 2,485 2,493 2,457 2,480 27,500
2023/04/28 2,463 2,465 2,410 2,464 24,100
2023/04/27 2,401 2,438 2,397 2,431 26,400
2023/04/26 2,428 2,439 2,407 2,420 24,300
2023/04/25 2,475 2,503 2,444 2,445 38,200
2023/04/24 2,460 2,490 2,460 2,479 13,800
2023/04/21 2,499 2,499 2,454 2,464 16,500
2023/04/20 2,469 2,506 2,460 2,484 21,200
2023/04/19 2,451 2,472 2,433 2,469 22,400
2023/04/18 2,478 2,486 2,451 2,454 14,000
2023/04/17 2,494 2,497 2,453 2,460 14,700
2023/04/14 2,493 2,502 2,463 2,479 29,100
2023/04/13 2,450 2,466 2,440 2,458 13,400
2023/04/12 2,469 2,480 2,449 2,474 27,300
2023/04/11 2,441 2,478 2,433 2,469 21,000
2023/04/10 2,433 2,449 2,420 2,441 19,800
2023/04/07 2,432 2,456 2,417 2,439 26,100
2023/04/06 2,489 2,489 2,432 2,434 28,200
2023/04/05 2,530 2,538 2,458 2,475 42,900
2023/04/04 2,585 2,585 2,526 2,530 30,500
2023/04/03 2,550 2,587 2,530 2,580 27,900
2023/03/31 2,540 2,568 2,537 2,538 17,800
2023/03/30 2,514 2,565 2,514 2,553 24,100
2023/03/29 2,540 2,540 2,504 2,528 32,900
2023/03/28 2,569 2,569 2,519 2,543 27,900
2023/03/27 2,568 2,580 2,526 2,569 20,900
2023/03/24 2,550 2,563 2,531 2,557 21,600
2023/03/23 2,599 2,599 2,554 2,565 33,100
2023/03/22 2,510 2,609 2,503 2,602 55,700
2023/03/20 2,536 2,557 2,465 2,465 61,600
2023/03/17 2,545 2,596 2,534 2,566 58,600
2023/03/16 2,602 2,605 2,506 2,527 134,400
2023/03/15 2,555 2,734 2,540 2,666 173,800
2023/03/14 2,431 2,513 2,425 2,497 77,200
2023/03/13 2,427 2,427 2,384 2,420 33,000
2023/03/10 2,474 2,486 2,463 2,470 35,100
2023/03/09 2,535 2,535 2,494 2,511 24,700
2023/03/08 2,487 2,523 2,475 2,513 19,300
2023/03/07 2,537 2,548 2,506 2,519 21,100
2023/03/06 2,521 2,572 2,519 2,537 29,300
2023/03/03 2,480 2,500 2,470 2,500 21,400
2023/03/02 2,503 2,503 2,459 2,486 34,500
2023/03/01 2,520 2,533 2,485 2,510 24,000
2023/02/28 2,589 2,589 2,541 2,544 22,800
2023/02/27 2,531 2,583 2,528 2,567 23,500
2023/02/24 2,498 2,540 2,498 2,533 17,500
2023/02/22 2,480 2,506 2,472 2,498 13,600
2023/02/21 2,514 2,533 2,505 2,512 14,800
2023/02/20 2,495 2,514 2,470 2,514 10,700
2023/02/17 2,538 2,540 2,478 2,478 22,800
2023/02/16 2,488 2,540 2,488 2,538 21,300
2023/02/15 2,502 2,508 2,453 2,488 28,700
2023/02/14 2,515 2,519 2,474 2,502 26,200
2023/02/13 2,505 2,506 2,410 2,490 68,000
2023/02/10 2,545 2,545 2,512 2,512 29,900
2023/02/09 2,553 2,559 2,519 2,556 36,600
2023/02/08 2,610 2,639 2,554 2,581 29,400
2023/02/07 2,601 2,629 2,594 2,610 29,000
2023/02/06 2,561 2,620 2,561 2,591 38,400
2023/02/03 2,546 2,597 2,546 2,561 15,100
2023/02/02 2,605 2,605 2,548 2,562 22,600
2023/02/01 2,577 2,612 2,577 2,591 22,800
2023/01/31 2,549 2,597 2,535 2,557 56,200
2023/01/30 2,550 2,582 2,540 2,558 27,900
2023/01/27 2,543 2,565 2,531 2,539 20,000
2023/01/26 2,542 2,549 2,521 2,542 22,700
2023/01/25 2,533 2,565 2,516 2,542 19,500
2023/01/24 2,520 2,555 2,510 2,540 34,500
2023/01/23 2,511 2,511 2,473 2,494 22,600
2023/01/20 2,467 2,494 2,443 2,484 25,500
2023/01/19 2,474 2,486 2,454 2,467 19,100
2023/01/18 2,435 2,510 2,425 2,477 23,100
2023/01/17 2,416 2,465 2,416 2,438 18,800
2023/01/16 2,449 2,449 2,393 2,414 28,500
2023/01/13 2,471 2,486 2,436 2,461 33,800
2023/01/12 2,531 2,545 2,476 2,477 23,100
2023/01/11 2,473 2,530 2,467 2,515 28,300
2023/01/10 2,515 2,535 2,471 2,480 22,300
2023/01/06 2,401 2,480 2,394 2,478 46,200
2023/01/05 2,424 2,458 2,403 2,422 32,600
2023/01/04 2,510 2,510 2,430 2,434 41,200

このページの先頭へ