1860東証P貸借
業種 建設業
戸田建設 株価時系列データ
PTS
961.2
円
(11:17)
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 | 963.6 | +36.0 | +3.9 | 11,805,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 02/04 | 287.0 | 303.0 | 273.0 | 275.0 | -8.0 | -2.8 | 6,799,000 |
| 02/03 | 312.0 | 331.0 | 281.0 | 283.0 | -35.0 | -11.0 | 13,163,000 |
| 02/02 | 351.0 | 353.0 | 280.0 | 318.0 | -38.0 | -10.7 | 11,867,000 |
| 02/01 | 355.0 | 365.0 | 312.0 | 356.0 | -4.0 | -1.1 | 6,333,000 |
| 01/12 | 382.0 | 388.0 | 298.0 | 360.0 | -17.0 | -4.5 | 7,847,000 |
| 01/11 | 419.0 | 425.0 | 371.0 | 377.0 | -37.0 | -8.9 | 6,671,000 |
| 01/10 | 483.0 | 492.0 | 390.0 | 414.0 | -60.0 | -12.7 | 9,206,000 |
| 01/09 | 452.0 | 474.0 | 375.0 | 474.0 | +32.0 | +7.2 | 6,887,000 |
| 01/08 | 439.0 | 495.0 | 436.0 | 442.0 | +8.0 | +1.8 | 9,879,000 |
| 01/07 | 448.0 | 448.0 | 405.0 | 434.0 | +1.0 | +0.2 | 5,331,000 |
| 01/06 | 441.0 | 465.0 | 374.0 | 433.0 | -9.0 | -2.0 | 13,334,000 |
| 01/05 | 590.0 | 610.0 | 439.0 | 442.0 | -148.0 | -25.1 | 17,165,000 |
| 01/04 | 540.0 | 608.0 | 527.0 | 590.0 | +46.0 | +8.5 | 12,637,000 |
| 01/03 | 488.0 | 613.0 | 488.0 | 544.0 | +35.0 | +6.9 | 10,693,000 |
| 01/02 | 490.0 | 530.0 | 455.0 | 509.0 | -1.0 | -0.2 | 5,261,000 |
| 01/01 | 529.0 | 535.0 | 450.0 | 510.0 | -13.0 | -2.5 | 6,622,000 |
| 00/12 | 551.0 | 551.0 | 458.0 | 523.0 | -46.0 | -8.1 | 9,895,000 |
| 00/11 | 401.0 | 569.0 | 397.0 | 569.0 | +165.0 | +40.8 | 7,636,000 |
| 00/10 | 433.0 | 444.0 | 387.0 | 404.0 | -33.0 | -7.6 | 4,494,000 |
| 00/09 | 451.0 | 451.0 | 389.0 | 437.0 | -13.0 | -2.9 | 5,647,000 |
| 00/08 | 473.0 | 530.0 | 445.0 | 450.0 | -35.0 | -7.2 | 7,717,000 |
| 00/07 | 538.0 | 543.0 | 450.0 | 485.0 | -20.0 | -4.0 | 5,779,000 |
| 00/06 | 424.0 | 520.0 | 398.0 | 505.0 | +85.0 | +20.2 | 10,777,000 |
| 00/05 | 350.0 | 451.0 | 347.0 | 420.0 | +70.0 | +20.0 | 9,913,000 |
| 00/04 | 385.0 | 423.0 | 328.0 | 350.0 | -29.0 | -7.7 | 15,019,000 |
| 00/03 | 331.0 | 405.0 | 322.0 | 379.0 | +45.0 | +13.5 | 14,045,000 |
| 00/02 | 420.0 | 427.0 | 315.0 | 334.0 | -91.0 | -21.4 | 6,513,000 |
| 00/01 | 394.0 | 479.0 | 390.0 | 425.0 | +32.0 | +8.1 | 6,043,000 |
| 99/12 | 388.0 | 415.0 | 380.0 | 393.0 | ー | ー | 6,531,000 |
▶︎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
