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) |
|---|---|---|---|---|---|---|---|
| 09/10 | 312.0 | 320.0 | 292.0 | 304.0 | -13.0 | -4.1 | 11,728,000 |
| 09/09 | 376.0 | 376.0 | 313.0 | 317.0 | -58.0 | -15.5 | 11,916,000 |
| 09/08 | 366.0 | 387.0 | 354.0 | 375.0 | +14.0 | +3.9 | 10,519,000 |
| 09/07 | 384.0 | 393.0 | 333.0 | 361.0 | -33.0 | -8.4 | 14,193,000 |
| 09/06 | 389.0 | 406.0 | 365.0 | 394.0 | 0 | 0.0 | 20,096,000 |
| 09/05 | 317.0 | 414.0 | 317.0 | 394.0 | +72.0 | +22.4 | 15,202,000 |
| 09/04 | 307.0 | 350.0 | 304.0 | 322.0 | +19.0 | +6.3 | 12,246,000 |
| 09/03 | 256.0 | 329.0 | 250.0 | 303.0 | +45.0 | +17.4 | 15,012,000 |
| 09/02 | 303.0 | 311.0 | 233.0 | 258.0 | -53.0 | -17.0 | 13,466,000 |
| 09/01 | 332.0 | 333.0 | 285.0 | 311.0 | -17.0 | -5.2 | 7,793,000 |
| 08/12 | 320.0 | 339.0 | 281.0 | 328.0 | +3.0 | +0.9 | 9,974,000 |
| 08/11 | 353.0 | 380.0 | 296.0 | 325.0 | -28.0 | -7.9 | 11,264,000 |
| 08/10 | 417.0 | 417.0 | 284.0 | 353.0 | -66.0 | -15.8 | 21,123,000 |
| 08/09 | 391.0 | 430.0 | 360.0 | 419.0 | +24.0 | +6.1 | 18,754,000 |
| 08/08 | 368.0 | 396.0 | 324.0 | 395.0 | +22.0 | +5.9 | 17,688,000 |
| 08/07 | 393.0 | 401.0 | 343.0 | 373.0 | -15.0 | -3.9 | 15,456,000 |
| 08/06 | 449.0 | 464.0 | 380.0 | 388.0 | -56.0 | -12.6 | 22,169,000 |
| 08/05 | 492.0 | 497.0 | 421.0 | 444.0 | -61.0 | -12.1 | 34,777,000 |
| 08/04 | 409.0 | 505.0 | 398.0 | 505.0 | +95.0 | +23.2 | 22,699,000 |
| 08/03 | 450.0 | 450.0 | 362.0 | 410.0 | -45.0 | -9.9 | 27,386,000 |
| 08/02 | 559.0 | 575.0 | 393.0 | 455.0 | -99.0 | -17.9 | 40,223,000 |
| 08/01 | 534.0 | 564.0 | 487.0 | 554.0 | +15.0 | +2.8 | 20,626,000 |
| 07/12 | 596.0 | 605.0 | 533.0 | 539.0 | -52.0 | -8.8 | 16,820,000 |
| 07/11 | 602.0 | 619.0 | 525.0 | 591.0 | -10.0 | -1.7 | 29,937,000 |
| 07/10 | 606.0 | 620.0 | 557.0 | 601.0 | -5.0 | -0.8 | 23,322,000 |
| 07/09 | 639.0 | 649.0 | 585.0 | 606.0 | -23.0 | -3.7 | 26,089,000 |
| 07/08 | 649.0 | 792.0 | 603.0 | 629.0 | -22.0 | -3.4 | 46,665,000 |
| 07/07 | 666.0 | 698.0 | 636.0 | 651.0 | -5.0 | -0.8 | 30,586,000 |
| 07/06 | 699.0 | 740.0 | 649.0 | 656.0 | -39.0 | -5.6 | 41,304,000 |
| 07/05 | 586.0 | 699.0 | 574.0 | 695.0 | +109.0 | +18.6 | 36,660,000 |
▶︎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
