1860東証P貸借
業種 建設業
戸田建設 株価時系列データ
PTS
948.5
円
(15:24)
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 | 948.5 | +20.9 | +2.3 | 11,664,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 22/04 | 739.0 | 760.0 | 707.0 | 746.0 | +5.0 | +0.7 | 7,571,700 |
| 22/03 | 777.0 | 791.0 | 734.0 | 741.0 | -27.0 | -3.5 | 9,363,500 |
| 22/02 | 729.0 | 787.0 | 726.0 | 768.0 | +30.0 | +4.1 | 5,560,600 |
| 22/01 | 736.0 | 753.0 | 710.0 | 738.0 | +10.0 | +1.4 | 5,378,100 |
| 21/12 | 664.0 | 751.0 | 664.0 | 728.0 | +60.0 | +9.0 | 6,306,300 |
| 21/11 | 732.0 | 766.0 | 667.0 | 668.0 | -49.0 | -6.8 | 7,332,800 |
| 21/10 | 781.0 | 781.0 | 705.0 | 717.0 | -70.0 | -8.9 | 6,337,700 |
| 21/09 | 802.0 | 857.0 | 783.0 | 787.0 | -17.0 | -2.1 | 9,196,700 |
| 21/08 | 788.0 | 810.0 | 767.0 | 804.0 | +28.0 | +3.6 | 6,035,600 |
| 21/07 | 772.0 | 801.0 | 725.0 | 776.0 | +11.0 | +1.4 | 6,180,600 |
| 21/06 | 779.0 | 803.0 | 726.0 | 765.0 | -12.0 | -1.5 | 7,725,900 |
| 21/05 | 788.0 | 835.0 | 759.0 | 777.0 | -2.0 | -0.3 | 7,606,800 |
| 21/04 | 809.0 | 855.0 | 777.0 | 779.0 | -32.0 | -4.0 | 6,972,900 |
| 21/03 | 741.0 | 874.0 | 741.0 | 811.0 | +83.0 | +11.4 | 13,028,800 |
| 21/02 | 733.0 | 794.0 | 728.0 | 728.0 | -9.0 | -1.2 | 7,014,000 |
| 21/01 | 689.0 | 764.0 | 668.0 | 737.0 | +54.0 | +7.9 | 8,757,600 |
| 20/12 | 617.0 | 702.0 | 616.0 | 683.0 | +70.0 | +11.4 | 8,420,300 |
| 20/11 | 600.0 | 662.0 | 599.0 | 613.0 | +19.0 | +3.2 | 11,720,900 |
| 20/10 | 722.0 | 730.0 | 582.0 | 594.0 | -126.0 | -17.5 | 9,559,100 |
| 20/09 | 687.0 | 748.0 | 666.0 | 720.0 | +27.0 | +3.9 | 9,141,500 |
| 20/08 | 690.0 | 706.0 | 628.0 | 693.0 | +20.0 | +3.0 | 8,400,200 |
| 20/07 | 689.0 | 733.0 | 670.0 | 673.0 | -22.0 | -3.2 | 9,011,600 |
| 20/06 | 665.0 | 744.0 | 665.0 | 695.0 | +31.0 | +4.7 | 12,424,100 |
| 20/05 | 630.0 | 690.0 | 613.0 | 664.0 | +34.0 | +5.4 | 7,011,900 |
| 20/04 | 620.0 | 649.0 | 569.0 | 630.0 | +1.0 | +0.2 | 12,350,500 |
| 20/03 | 638.0 | 674.0 | 484.0 | 629.0 | -17.0 | -2.6 | 23,691,000 |
| 20/02 | 700.0 | 763.0 | 639.0 | 646.0 | -67.0 | -9.4 | 9,403,400 |
| 20/01 | 708.0 | 745.0 | 704.0 | 713.0 | -13.0 | -1.8 | 8,283,100 |
| 19/12 | 673.0 | 748.0 | 669.0 | 726.0 | +56.0 | +8.4 | 9,872,600 |
| 19/11 | 673.0 | 717.0 | 665.0 | 670.0 | -12.0 | -1.8 | 11,070,700 |
▶︎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
