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) | 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 | 12,056,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 14/10 | 553.0 | 553.0 | 444.0 | 490.0 | -61.0 | -11.1 | 33,055,000 |
| 14/09 | 550.0 | 560.0 | 514.0 | 551.0 | +3.0 | +0.6 | 25,685,000 |
| 14/08 | 438.0 | 574.0 | 434.0 | 548.0 | +102.0 | +22.9 | 57,147,000 |
| 14/07 | 395.0 | 454.0 | 380.0 | 446.0 | +52.0 | +13.2 | 21,589,000 |
| 14/06 | 328.0 | 406.0 | 323.0 | 394.0 | +71.0 | +22.0 | 27,350,000 |
| 14/05 | 358.0 | 361.0 | 304.0 | 323.0 | -35.0 | -9.8 | 19,903,000 |
| 14/04 | 341.0 | 364.0 | 304.0 | 358.0 | +19.0 | +5.6 | 17,892,000 |
| 14/03 | 320.0 | 342.0 | 306.0 | 339.0 | +17.0 | +5.3 | 13,736,000 |
| 14/02 | 342.0 | 345.0 | 306.0 | 322.0 | -22.0 | -6.4 | 12,528,000 |
| 14/01 | 368.0 | 385.0 | 341.0 | 344.0 | -21.0 | -5.8 | 15,069,000 |
| 13/12 | 352.0 | 368.0 | 334.0 | 365.0 | +18.0 | +5.2 | 13,334,000 |
| 13/11 | 359.0 | 364.0 | 340.0 | 347.0 | -11.0 | -3.1 | 16,054,000 |
| 13/10 | 336.0 | 386.0 | 301.0 | 358.0 | +22.0 | +6.6 | 23,907,000 |
| 13/09 | 296.0 | 384.0 | 292.0 | 336.0 | +41.0 | +13.9 | 22,583,000 |
| 13/08 | 280.0 | 321.0 | 278.0 | 295.0 | +16.0 | +5.7 | 11,375,000 |
| 13/07 | 279.0 | 317.0 | 275.0 | 279.0 | +4.0 | +1.5 | 10,932,000 |
| 13/06 | 271.0 | 286.0 | 251.0 | 275.0 | +1.0 | +0.4 | 14,264,000 |
| 13/05 | 287.0 | 329.0 | 272.0 | 274.0 | -13.0 | -4.5 | 21,408,000 |
| 13/04 | 219.0 | 310.0 | 212.0 | 287.0 | +66.0 | +29.9 | 23,664,000 |
| 13/03 | 207.0 | 227.0 | 207.0 | 221.0 | +13.0 | +6.3 | 17,043,000 |
| 13/02 | 252.0 | 254.0 | 197.0 | 208.0 | -43.0 | -17.1 | 18,789,000 |
| 13/01 | 270.0 | 273.0 | 238.0 | 251.0 | -11.0 | -4.2 | 12,833,000 |
| 12/12 | 208.0 | 269.0 | 203.0 | 262.0 | +61.0 | +30.4 | 16,332,000 |
| 12/11 | 226.0 | 238.0 | 183.0 | 201.0 | -40.0 | -16.6 | 9,602,000 |
| 12/10 | 234.0 | 243.0 | 221.0 | 241.0 | +6.0 | +2.6 | 5,705,000 |
| 12/09 | 230.0 | 243.0 | 225.0 | 235.0 | +6.0 | +2.6 | 4,562,000 |
| 12/08 | 237.0 | 250.0 | 228.0 | 229.0 | -11.0 | -4.6 | 4,836,000 |
| 12/07 | 255.0 | 255.0 | 218.0 | 240.0 | -8.0 | -3.2 | 5,415,000 |
| 12/06 | 209.0 | 250.0 | 201.0 | 248.0 | +39.0 | +18.7 | 7,853,000 |
| 12/05 | 252.0 | 255.0 | 204.0 | 209.0 | -46.0 | -18.0 | 7,822,000 |
▶︎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
