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
2026/05/22 1,422 1,496 1,422 1,495 25,200
2026/05/21 1,395 1,429 1,380 1,417 16,500
2026/05/20 1,418 1,418 1,341 1,365 44,700
2026/05/19 1,471 1,493 1,420 1,430 30,400
2026/05/18 1,416 1,503 1,382 1,482 62,900
2026/05/15 1,595 1,599 1,504 1,538 54,100
2026/05/14 1,560 1,603 1,556 1,578 36,100
2026/05/13 1,575 1,604 1,531 1,560 42,400
2026/05/12 1,525 1,620 1,520 1,594 91,500
2026/05/11 1,437 1,512 1,437 1,496 45,800
2026/05/08 1,417 1,444 1,404 1,436 31,100
2026/05/07 1,351 1,445 1,351 1,445 43,800
2026/05/01 1,337 1,361 1,324 1,350 15,600
2026/04/30 1,307 1,346 1,296 1,341 23,500
2026/04/28 1,325 1,337 1,320 1,337 11,000
2026/04/27 1,335 1,335 1,295 1,325 28,300
2026/04/24 1,333 1,349 1,313 1,322 19,900
2026/04/23 1,367 1,371 1,328 1,333 31,700
2026/04/22 1,421 1,423 1,365 1,380 30,100
2026/04/21 1,426 1,448 1,414 1,423 36,300
2026/04/20 1,459 1,477 1,424 1,432 61,400
2026/04/17 1,441 1,461 1,430 1,453 15,200
2026/04/16 1,433 1,465 1,433 1,441 16,700
2026/04/15 1,479 1,494 1,437 1,439 23,700
2026/04/14 1,423 1,457 1,423 1,449 40,200
2026/04/13 1,430 1,442 1,406 1,430 13,900
2026/04/10 1,442 1,459 1,429 1,434 17,600
2026/04/09 1,463 1,478 1,422 1,424 32,600
2026/04/08 1,426 1,487 1,426 1,487 30,700
2026/04/07 1,405 1,421 1,387 1,404 22,600
2026/04/06 1,400 1,433 1,400 1,416 14,800
2026/04/03 1,380 1,420 1,380 1,420 25,000
2026/03/27 1,352 1,370 1,320 1,364 23,800
2026/03/26 1,372 1,381 1,339 1,359 21,000
2026/03/25 1,324 1,382 1,324 1,372 37,500
2026/03/24 1,317 1,329 1,300 1,323 24,700
2026/03/23 1,269 1,288 1,245 1,261 70,100
2026/03/19 1,397 1,397 1,325 1,329 105,000
2026/03/18 1,412 1,425 1,400 1,425 21,600
2026/03/17 1,384 1,419 1,361 1,385 25,000
2026/03/16 1,360 1,383 1,351 1,361 35,900
2026/03/13 1,369 1,384 1,350 1,357 49,400
2026/03/12 1,428 1,445 1,398 1,400 46,100
2026/03/11 1,428 1,480 1,403 1,457 57,300
2026/03/10 1,368 1,412 1,356 1,406 44,300
2026/03/09 1,376 1,376 1,303 1,336 78,300
2026/03/06 1,443 1,467 1,415 1,448 46,500
2026/03/05 1,421 1,479 1,416 1,473 54,600
2026/03/04 1,430 1,461 1,341 1,365 135,200
2026/03/03 1,505 1,571 1,494 1,496 103,400
2026/03/02 1,560 1,560 1,505 1,513 72,300
2026/02/27 1,508 1,594 1,505 1,585 86,700
2026/02/26 1,520 1,548 1,488 1,520 71,200
2026/02/25 1,451 1,539 1,441 1,510 106,900
2026/02/24 1,400 1,474 1,382 1,460 57,500
2026/02/20 1,451 1,451 1,392 1,400 37,000
2026/02/19 1,486 1,486 1,444 1,460 44,300
2026/02/18 1,472 1,512 1,456 1,486 49,300
2026/02/17 1,496 1,498 1,454 1,472 54,700
2026/02/16 1,419 1,506 1,412 1,496 81,600
2026/02/13 1,454 1,463 1,392 1,419 60,700
2026/02/12 1,465 1,485 1,439 1,466 149,500
2026/02/10 1,417 1,435 1,348 1,375 136,300
2026/02/09 1,500 1,500 1,433 1,477 83,500
2026/02/06 1,457 1,474 1,428 1,470 50,000
2026/02/05 1,511 1,524 1,463 1,487 70,600
2026/02/04 1,419 1,516 1,400 1,516 94,200
2026/02/03 1,432 1,474 1,429 1,435 51,400
2026/02/02 1,448 1,470 1,428 1,428 78,500
2026/01/30 1,383 1,437 1,376 1,436 67,100
2026/01/29 1,371 1,406 1,336 1,385 60,600
2026/01/28 1,412 1,412 1,372 1,384 75,200
2026/01/27 1,425 1,461 1,400 1,412 45,900
2026/01/26 1,425 1,448 1,396 1,425 86,200
2026/01/23 1,465 1,516 1,418 1,475 131,800
2026/01/22 1,565 1,594 1,434 1,466 208,600
2026/01/21 1,670 1,758 1,539 1,555 900,400
2026/01/20 1,704 1,704 1,620 1,704 245,400
2026/01/19 1,381 1,433 1,347 1,404 182,200
2026/01/16 1,502 1,508 1,373 1,381 155,900
2026/01/15 1,470 1,680 1,438 1,498 528,700
2026/01/14 1,283 1,518 1,283 1,469 473,400
2026/01/13 1,359 1,359 1,270 1,285 51,300
2026/01/09 1,380 1,409 1,294 1,318 109,700
2026/01/08 1,242 1,313 1,232 1,306 63,900
2026/01/07 1,195 1,229 1,192 1,223 35,000
2026/01/06 1,179 1,192 1,172 1,185 28,000
2026/01/05 1,157 1,179 1,153 1,163 14,000

このページの先頭へ