4100東証S貸借
業種 化学
戸田工業 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,480 (23/06/20) | 1,454 (23/12/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,419 (24/04/01) | 1,501 (24/01/18) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/3 | 1,919 | 1,930 | 1,896 | 1,896 | -10 | -0.5 | 13,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 1,860 | 1,906 | 1,850 | 1,906 | +50 | +2.7 | 14,600 |
| 5/30 | 1,830 | 1,856 | 1,805 | 1,856 | +36 | +2.0 | 15,800 |
| 5/29 | 1,858 | 1,871 | 1,820 | 1,820 | -38 | -2.1 | 12,600 |
| 5/28 | 1,827 | 1,882 | 1,827 | 1,858 | +55 | +3.1 | 21,900 |
| 5/27 | 1,781 | 1,803 | 1,766 | 1,803 | +22 | +1.2 | 14,300 |
| 5/24 | 1,773 | 1,790 | 1,750 | 1,781 | -8 | -0.5 | 8,500 |
| 5/23 | 1,801 | 1,826 | 1,773 | 1,789 | -25 | -1.4 | 27,000 |
| 5/22 | 1,814 | 1,828 | 1,800 | 1,814 | +18 | +1.0 | 13,800 |
| 5/21 | 1,798 | 1,825 | 1,789 | 1,796 | +10 | +0.6 | 18,300 |
| 5/20 | 1,760 | 1,805 | 1,760 | 1,786 | +26 | +1.5 | 21,300 |
| 5/17 | 1,720 | 1,770 | 1,712 | 1,760 | +31 | +1.8 | 24,100 |
| 5/16 | 1,757 | 1,771 | 1,710 | 1,729 | -188 | -9.8 | 86,400 |
| 5/15 | 1,947 | 1,965 | 1,906 | 1,917 | -23 | -1.2 | 32,300 |
| 5/14 | 1,938 | 1,967 | 1,926 | 1,940 | -2 | -0.1 | 23,500 |
| 5/13 | 2,001 | 2,001 | 1,920 | 1,942 | -59 | -3.0 | 34,400 |
| 5/10 | 2,078 | 2,084 | 1,983 | 2,001 | -86 | -4.1 | 29,100 |
| 5/9 | 2,092 | 2,100 | 2,075 | 2,087 | -5 | -0.2 | 15,000 |
| 5/8 | 2,110 | 2,128 | 2,092 | 2,092 | -9 | -0.4 | 17,900 |
| 5/7 | 2,069 | 2,105 | 2,065 | 2,101 | +47 | +2.3 | 18,400 |
| 5/2 | 2,082 | 2,082 | 2,050 | 2,054 | -23 | -1.1 | 9,400 |
| 5/1 | 2,071 | 2,095 | 2,054 | 2,077 | +6 | +0.3 | 12,700 |
| 4/30 | 2,069 | 2,071 | 2,028 | 2,071 | +1 | +0.1 | 15,700 |
| 4/26 | 2,029 | 2,072 | 2,020 | 2,070 | +43 | +2.1 | 14,100 |
| 4/25 | 2,060 | 2,070 | 2,027 | 2,027 | -33 | -1.6 | 11,900 |
| 4/24 | 2,074 | 2,087 | 2,048 | 2,060 | +33 | +1.6 | 16,600 |
| 4/23 | 2,070 | 2,076 | 2,018 | 2,027 | -13 | -0.6 | 14,800 |
| 4/22 | 1,994 | 2,049 | 1,990 | 2,040 | +77 | +3.9 | 23,900 |
| 4/19 | 1,996 | 2,010 | 1,902 | 1,963 | -25 | -1.3 | 41,800 |
| 4/18 | 1,967 | 2,005 | 1,967 | 1,988 | +36 | +1.8 | 7,900 |
| 4/17 | 1,958 | 1,984 | 1,940 | 1,952 | -18 | -0.9 | 26,700 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて