！決算発表予定日 2024/05/15
1860東証P貸借
業種 建設業
戸田建設 株価時系列データ
PTS
ー
円
取引時間外
(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 |
|---|---|
| 1,063.0 (24/03/21) | 747.0 (23/07/14) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,063.0 (24/03/21) | 914.4 (24/01/31) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,040.5 | 1,049.0 | 1,031.5 | 1,045.5 | +13.5 | +1.3 | 498,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 1,027.5 | 1,038.0 | 1,016.0 | 1,032.0 | +0.5 | +0.1 | 523,300 |
| 4/30 | 1,027.5 | 1,037.0 | 1,018.5 | 1,031.5 | +12.0 | +1.2 | 515,600 |
| 4/26 | 990.0 | 1,020.5 | 986.7 | 1,019.5 | +26.1 | +2.6 | 697,900 |
| 4/25 | 1,005.0 | 1,005.5 | 987.2 | 993.4 | -13.6 | -1.4 | 450,300 |
| 4/24 | 1,003.5 | 1,011.5 | 991.4 | 1,007.0 | +7.2 | +0.7 | 476,800 |
| 4/23 | 992.6 | 1,007.5 | 981.2 | 999.8 | +11.6 | +1.2 | 464,400 |
| 4/22 | 990.6 | 1,002.5 | 980.9 | 988.2 | +10.0 | +1.0 | 624,400 |
| 4/19 | 985.8 | 992.9 | 965.0 | 978.2 | -13.7 | -1.4 | 481,400 |
| 4/18 | 989.4 | 1,002.5 | 981.2 | 991.9 | +9.2 | +0.9 | 465,900 |
| 4/17 | 1,001.5 | 1,001.5 | 973.7 | 982.7 | -11.8 | -1.2 | 617,700 |
| 4/16 | 995.5 | 1,009.0 | 988.6 | 994.5 | -13.5 | -1.3 | 488,800 |
| 4/15 | 1,008.0 | 1,013.0 | 1,000.5 | 1,008.0 | -10.5 | -1.0 | 335,200 |
| 4/12 | 1,014.0 | 1,024.0 | 1,011.0 | 1,018.5 | +9.0 | +0.9 | 477,300 |
| 4/11 | 987.0 | 1,017.5 | 984.0 | 1,009.5 | +12.5 | +1.3 | 534,100 |
| 4/10 | 990.0 | 1,025.5 | 985.8 | 997.0 | +4.1 | +0.4 | 894,900 |
| 4/9 | 1,000.0 | 1,007.0 | 985.5 | 992.9 | -3.8 | -0.4 | 306,800 |
| 4/8 | 989.0 | 998.9 | 985.8 | 996.7 | +12.0 | +1.2 | 239,500 |
| 4/5 | 976.1 | 986.5 | 963.2 | 984.7 | -0.3 | +0.0 | 287,200 |
| 4/4 | 980.0 | 998.6 | 966.7 | 985.0 | +13.7 | +1.4 | 571,400 |
| 4/3 | 968.0 | 979.5 | 951.0 | 971.3 | -10.3 | -1.1 | 488,500 |
| 4/2 | 1,000.5 | 1,001.0 | 964.2 | 981.6 | -22.4 | -2.2 | 755,100 |
| 4/1 | 1,031.0 | 1,031.5 | 1,000.5 | 1,004.0 | -18.5 | -1.8 | 339,000 |
| 3/29 | 1,011.0 | 1,024.5 | 1,005.0 | 1,022.5 | +13.5 | +1.3 | 333,300 |
| 3/28 | 1,023.0 | 1,032.0 | 1,005.5 | 1,009.0 | -34.0 | -3.3 | 537,300 |
| 3/27 | 1,040.5 | 1,054.5 | 1,038.0 | 1,043.0 | +11.5 | +1.1 | 866,500 |
| 3/26 | 1,034.5 | 1,039.5 | 1,021.0 | 1,031.5 | -8.0 | -0.8 | 337,100 |
| 3/25 | 1,055.0 | 1,055.5 | 1,038.5 | 1,039.5 | -11.0 | -1.1 | 685,900 |
| 3/22 | 1,046.0 | 1,058.5 | 1,038.0 | 1,050.5 | +6.5 | +0.6 | 733,600 |
| 3/21 | 1,051.0 | 1,063.0 | 1,025.5 | 1,044.0 | +8.5 | +0.8 | 861,800 |
| 3/19 | 1,025.5 | 1,039.0 | 1,021.0 | 1,035.5 | +16.0 | +1.6 | 491,200 |
▶︎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