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) |
|---|---|---|---|---|---|---|---|
| 12/04 | 280.0 | 280.0 | 250.0 | 255.0 | -23.0 | -8.3 | 8,880,000 |
| 12/03 | 292.0 | 298.0 | 277.0 | 278.0 | -14.0 | -4.8 | 10,344,000 |
| 12/02 | 303.0 | 315.0 | 282.0 | 292.0 | -12.0 | -4.0 | 11,321,000 |
| 12/01 | 286.0 | 316.0 | 280.0 | 304.0 | +24.0 | +8.6 | 7,812,000 |
| 11/12 | 279.0 | 288.0 | 262.0 | 280.0 | +2.0 | +0.7 | 5,044,000 |
| 11/11 | 277.0 | 288.0 | 260.0 | 278.0 | -1.0 | -0.4 | 5,789,000 |
| 11/10 | 298.0 | 311.0 | 279.0 | 279.0 | -27.0 | -8.8 | 5,866,000 |
| 11/09 | 279.0 | 313.0 | 270.0 | 306.0 | +27.0 | +9.7 | 10,026,000 |
| 11/08 | 295.0 | 300.0 | 253.0 | 279.0 | -14.0 | -4.8 | 8,774,000 |
| 11/07 | 295.0 | 300.0 | 285.0 | 293.0 | +2.0 | +0.7 | 5,119,000 |
| 11/06 | 292.0 | 297.0 | 272.0 | 291.0 | -2.0 | -0.7 | 6,161,000 |
| 11/05 | 300.0 | 321.0 | 290.0 | 293.0 | -7.0 | -2.3 | 7,484,000 |
| 11/04 | 329.0 | 330.0 | 294.0 | 300.0 | -29.0 | -8.8 | 8,791,000 |
| 11/03 | 313.0 | 367.0 | 257.0 | 329.0 | +16.0 | +5.1 | 17,576,000 |
| 11/02 | 316.0 | 328.0 | 299.0 | 313.0 | -2.0 | -0.6 | 6,751,000 |
| 11/01 | 303.0 | 333.0 | 303.0 | 315.0 | +13.0 | +4.3 | 4,649,000 |
| 10/12 | 293.0 | 315.0 | 283.0 | 302.0 | +8.0 | +2.7 | 8,589,000 |
| 10/11 | 270.0 | 314.0 | 267.0 | 294.0 | +22.0 | +8.1 | 7,881,000 |
| 10/10 | 275.0 | 279.0 | 264.0 | 272.0 | -1.0 | -0.4 | 8,282,000 |
| 10/09 | 265.0 | 286.0 | 262.0 | 273.0 | +7.0 | +2.6 | 5,892,000 |
| 10/08 | 278.0 | 295.0 | 262.0 | 266.0 | -12.0 | -4.3 | 6,624,000 |
| 10/07 | 293.0 | 305.0 | 272.0 | 278.0 | -10.0 | -3.5 | 7,685,000 |
| 10/06 | 310.0 | 315.0 | 282.0 | 288.0 | -20.0 | -6.5 | 8,251,000 |
| 10/05 | 328.0 | 332.0 | 293.0 | 308.0 | -32.0 | -9.4 | 9,758,000 |
| 10/04 | 339.0 | 356.0 | 331.0 | 340.0 | +3.0 | +0.9 | 11,645,000 |
| 10/03 | 318.0 | 338.0 | 313.0 | 337.0 | +23.0 | +7.3 | 9,461,000 |
| 10/02 | 304.0 | 329.0 | 299.0 | 314.0 | +7.0 | +2.3 | 10,298,000 |
| 10/01 | 298.0 | 330.0 | 297.0 | 307.0 | +11.0 | +3.7 | 11,099,000 |
| 09/12 | 260.0 | 314.0 | 248.0 | 296.0 | +37.0 | +14.3 | 21,978,000 |
| 09/11 | 305.0 | 306.0 | 247.0 | 259.0 | -45.0 | -14.8 | 13,055,000 |
▶︎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
