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
2026/02/20 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