1860東証P貸借
業種 建設業
戸田建設 株価時系列データ
PTS
945.8
円
(14:16)
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) | 841.2 (23/11/30) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,126.5 (24/05/15) | 890.1 (24/10/28) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 916.9 | 1,026.0 | 910.0 | 945.2 | +17.6 | +1.9 | 11,513,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/10 | 945.6 | 973.6 | 890.1 | 927.6 | -14.3 | -1.5 | 14,608,500 |
| 24/09 | 1,011.0 | 1,024.0 | 918.0 | 941.9 | -62.6 | -6.2 | 12,552,900 |
| 24/08 | 1,081.0 | 1,082.0 | 893.7 | 1,004.5 | -86.0 | -7.9 | 14,075,000 |
| 24/07 | 1,054.5 | 1,095.0 | 1,031.5 | 1,090.5 | +38.5 | +3.7 | 12,547,900 |
| 24/06 | 1,094.5 | 1,109.5 | 1,021.0 | 1,052.0 | -37.5 | -3.4 | 14,245,600 |
| 24/05 | 1,027.5 | 1,126.5 | 995.6 | 1,089.5 | +58.0 | +5.6 | 14,769,900 |
| 24/04 | 1,031.0 | 1,037.0 | 951.0 | 1,031.5 | +9.0 | +0.9 | 10,512,200 |
| 24/03 | 928.1 | 1,063.0 | 921.4 | 1,022.5 | +96.3 | +10.4 | 12,902,600 |
| 24/02 | 918.0 | 984.1 | 916.3 | 926.2 | -6.8 | -0.7 | 16,937,400 |
| 24/01 | 945.0 | 955.1 | 914.4 | 933.0 | +0.2 | +0.0 | 13,569,000 |
| 23/12 | 859.3 | 942.9 | 843.6 | 932.8 | +88.5 | +10.5 | 15,446,300 |
| 23/11 | 848.7 | 928.4 | 824.0 | 844.3 | +8.7 | +1.0 | 21,741,900 |
| 23/10 | 815.4 | 836.0 | 761.3 | 835.6 | +26.0 | +3.2 | 16,599,800 |
| 23/09 | 817.4 | 848.4 | 804.0 | 809.6 | -9.7 | -1.2 | 15,514,900 |
| 23/08 | 792.0 | 822.4 | 775.1 | 819.3 | +27.7 | +3.5 | 18,778,100 |
| 23/07 | 810.0 | 815.9 | 747.0 | 791.6 | -16.4 | -2.0 | 12,061,400 |
| 23/06 | 768.0 | 822.6 | 766.0 | 808.0 | +35.0 | +4.5 | 13,166,300 |
| 23/05 | 794.0 | 843.0 | 770.0 | 773.0 | -20.0 | -2.5 | 15,585,300 |
| 23/04 | 694.0 | 793.0 | 668.0 | 793.0 | +102.0 | +14.8 | 14,575,400 |
| 23/03 | 707.0 | 748.0 | 682.0 | 691.0 | -19.0 | -2.7 | 14,805,500 |
| 23/02 | 711.0 | 720.0 | 676.0 | 710.0 | +3.0 | +0.4 | 8,657,800 |
| 23/01 | 710.0 | 712.0 | 673.0 | 707.0 | -3.0 | -0.4 | 7,911,400 |
| 22/12 | 733.0 | 733.0 | 697.0 | 710.0 | -22.0 | -3.0 | 8,969,800 |
| 22/11 | 742.0 | 742.0 | 666.0 | 732.0 | -11.0 | -1.5 | 13,716,000 |
| 22/10 | 736.0 | 764.0 | 722.0 | 743.0 | -1.0 | -0.1 | 17,655,200 |
| 22/09 | 680.0 | 789.0 | 669.0 | 744.0 | +56.0 | +8.1 | 18,108,700 |
| 22/08 | 716.0 | 717.0 | 672.0 | 688.0 | -24.0 | -3.4 | 9,323,200 |
| 22/07 | 723.0 | 732.0 | 690.0 | 712.0 | -8.0 | -1.1 | 7,815,200 |
| 22/06 | 679.0 | 754.0 | 679.0 | 720.0 | +44.0 | +6.5 | 9,908,600 |
| 22/05 | 743.0 | 756.0 | 653.0 | 676.0 | -70.0 | -9.4 | 10,324,800 |
▶︎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
