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) | 668.0 (23/04/06) |
昨年来高値 | 昨年来安値 |
---|---|
1,063.0 (24/03/21) | 668.0 (23/04/06) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/28 | 1,023.0 | 1,032.0 | 1,005.5 | 1,009.0 | -34.0 | -3.3 | 537,300 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
3/18 | 1,031.5 | 1,035.0 | 1,019.0 | 1,019.5 | +10.5 | +1.0 | 360,000 |
3/15 | 1,004.5 | 1,014.5 | 999.0 | 1,009.0 | +5.5 | +0.6 | 608,700 |
3/14 | 1,004.0 | 1,010.5 | 993.1 | 1,003.5 | -2.0 | -0.2 | 352,100 |
3/13 | 1,011.0 | 1,021.0 | 997.5 | 1,005.5 | +4.5 | +0.5 | 519,400 |
3/12 | 987.1 | 1,001.5 | 973.6 | 1,001.0 | +1.8 | +0.2 | 601,400 |
3/11 | 1,027.5 | 1,032.0 | 975.7 | 999.2 | -34.8 | -3.4 | 845,400 |
3/8 | 1,003.5 | 1,037.5 | 1,003.5 | 1,034.0 | +25.5 | +2.5 | 807,900 |
3/7 | 992.0 | 1,021.0 | 992.0 | 1,008.5 | +19.7 | +2.0 | 789,000 |
3/6 | 991.7 | 999.9 | 980.6 | 988.8 | -5.4 | -0.5 | 695,800 |
3/5 | 939.6 | 1,016.5 | 937.5 | 994.2 | +56.5 | +6.0 | 1,170,400 |
3/4 | 947.2 | 953.0 | 930.4 | 937.7 | -0.5 | -0.1 | 670,100 |
3/1 | 928.1 | 941.0 | 921.4 | 938.2 | +12.0 | +1.3 | 635,700 |
2/29 | 942.4 | 945.7 | 925.6 | 926.2 | -13.8 | -1.5 | 1,161,800 |
2/28 | 945.0 | 954.9 | 937.6 | 940.0 | -6.6 | -0.7 | 548,100 |
2/27 | 958.4 | 962.6 | 946.6 | 946.6 | -18.5 | -1.9 | 675,200 |
2/26 | 970.0 | 981.3 | 960.8 | 965.1 | 0 | 0.0 | 544,600 |
2/22 | 955.4 | 966.7 | 951.8 | 965.1 | +7.3 | +0.8 | 636,900 |
2/21 | 966.3 | 977.4 | 951.0 | 957.8 | -2.5 | -0.3 | 804,800 |
2/20 | 966.5 | 984.1 | 957.4 | 960.3 | +2.3 | +0.2 | 1,161,100 |
2/19 | 962.0 | 967.7 | 948.8 | 958.0 | -3.2 | -0.3 | 824,400 |
2/16 | 929.5 | 964.9 | 924.0 | 961.2 | +38.9 | +4.2 | 1,023,900 |
2/15 | 949.1 | 953.8 | 921.0 | 922.3 | -18.7 | -2.0 | 771,500 |
2/14 | 935.0 | 953.0 | 925.1 | 941.0 | +3.6 | +0.4 | 977,700 |
2/13 | 939.4 | 951.8 | 931.0 | 937.4 | +7.4 | +0.8 | 1,161,400 |
▶︎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