！決算発表予定日 2025/02/12
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
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,126.5 (24/05/15) | 883.0 (25/01/17) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 1,126.5 (24/05/15) | 883.0 (25/01/17) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/31 | 948.9 | 949.0 | 935.6 | 940.9 | -4.2 | -0.4 | 477,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/30 | 930.0 | 948.1 | 930.0 | 945.1 | +14.8 | +1.6 | 643,000 |
| 1/29 | 932.9 | 937.4 | 928.5 | 930.3 | -2.6 | -0.3 | 268,100 |
| 1/28 | 929.3 | 938.0 | 929.1 | 932.9 | -1.7 | -0.2 | 446,700 |
| 1/27 | 928.0 | 935.1 | 923.2 | 934.6 | +20.6 | +2.3 | 446,200 |
| 1/24 | 919.0 | 926.0 | 913.7 | 914.0 | +1.7 | +0.2 | 480,200 |
| 1/23 | 911.6 | 914.4 | 906.0 | 912.3 | -0.5 | -0.1 | 1,034,900 |
| 1/22 | 915.6 | 929.0 | 911.7 | 912.8 | +0.8 | +0.1 | 904,400 |
| 1/21 | 917.5 | 919.2 | 907.6 | 912.0 | -1.4 | -0.2 | 604,700 |
| 1/20 | 893.4 | 913.7 | 893.0 | 913.4 | +20.0 | +2.2 | 704,900 |
| 1/17 | 889.1 | 894.0 | 883.0 | 893.4 | -2.8 | -0.3 | 576,300 |
| 1/16 | 905.0 | 908.5 | 896.2 | 896.2 | -11.7 | -1.3 | 564,300 |
| 1/15 | 917.1 | 917.7 | 902.2 | 907.9 | -2.4 | -0.3 | 516,300 |
| 1/14 | 925.0 | 927.4 | 908.0 | 910.3 | -17.7 | -1.9 | 710,100 |
| 1/10 | 944.0 | 945.8 | 927.2 | 928.0 | -26.0 | -2.7 | 677,700 |
| 1/9 | 940.7 | 956.5 | 940.3 | 954.0 | +15.1 | +1.6 | 670,900 |
| 1/8 | 941.1 | 947.4 | 934.6 | 938.9 | -9.8 | -1.0 | 692,000 |
| 1/7 | 950.2 | 965.7 | 941.1 | 948.7 | -1.5 | -0.2 | 866,700 |
| 1/6 | 972.2 | 974.2 | 946.7 | 950.2 | -12.3 | -1.3 | 800,700 |
| 12/30 | 965.4 | 970.3 | 955.1 | 962.5 | -3.0 | -0.3 | 521,000 |
| 12/27 | 972.0 | 972.0 | 951.1 | 965.5 | -9.0 | -0.9 | 810,300 |
| 12/26 | 977.7 | 985.4 | 942.4 | 974.5 | -0.5 | -0.1 | 1,146,500 |
| 12/25 | 967.5 | 975.0 | 950.8 | 975.0 | +7.5 | +0.8 | 605,400 |
| 12/24 | 947.2 | 972.5 | 947.2 | 967.5 | +29.6 | +3.2 | 461,400 |
| 12/23 | 940.0 | 942.7 | 934.6 | 937.9 | -2.2 | -0.2 | 527,700 |
| 12/20 | 933.2 | 944.1 | 933.2 | 940.1 | +14.0 | +1.5 | 879,700 |
| 12/19 | 910.0 | 930.5 | 907.2 | 926.1 | +5.2 | +0.6 | 1,111,900 |
| 12/18 | 914.0 | 925.4 | 910.1 | 920.9 | +6.1 | +0.7 | 1,101,000 |
| 12/17 | 925.9 | 927.1 | 914.5 | 914.8 | -11.9 | -1.3 | 368,200 |
| 12/16 | 920.7 | 930.8 | 918.8 | 926.7 | +5.9 | +0.6 | 420,200 |
| 12/13 | 922.0 | 933.0 | 911.3 | 920.8 | -8.1 | -0.9 | 696,200 |
▶︎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
