1860東証P貸借
業種 建設業
戸田建設 株価時系列データ
PTS
960.2
円
(09:19)
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 | 960.5 | +32.9 | +3.6 | 11,715,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 04/10 | 412.0 | 437.0 | 394.0 | 420.0 | +8.0 | +1.9 | 10,401,000 |
| 04/09 | 429.0 | 461.0 | 404.0 | 412.0 | -21.0 | -4.9 | 9,456,000 |
| 04/08 | 440.0 | 447.0 | 405.0 | 433.0 | -9.0 | -2.0 | 6,828,000 |
| 04/07 | 450.0 | 452.0 | 410.0 | 442.0 | -5.0 | -1.1 | 9,288,000 |
| 04/06 | 413.0 | 455.0 | 406.0 | 447.0 | +36.0 | +8.8 | 10,719,000 |
| 04/05 | 396.0 | 420.0 | 339.0 | 411.0 | +15.0 | +3.8 | 10,928,000 |
| 04/04 | 418.0 | 420.0 | 377.0 | 396.0 | -19.0 | -4.6 | 8,694,000 |
| 04/03 | 360.0 | 447.0 | 360.0 | 415.0 | +54.0 | +15.0 | 12,887,000 |
| 04/02 | 335.0 | 363.0 | 316.0 | 361.0 | +26.0 | +7.8 | 8,098,000 |
| 04/01 | 306.0 | 347.0 | 302.0 | 335.0 | +32.0 | +10.6 | 7,962,000 |
| 03/12 | 274.0 | 318.0 | 270.0 | 303.0 | +30.0 | +11.0 | 8,771,000 |
| 03/11 | 308.0 | 309.0 | 260.0 | 273.0 | -34.0 | -11.1 | 6,313,000 |
| 03/10 | 315.0 | 334.0 | 281.0 | 307.0 | -10.0 | -3.2 | 11,002,000 |
| 03/09 | 290.0 | 330.0 | 287.0 | 317.0 | +27.0 | +9.3 | 15,012,000 |
| 03/08 | 268.0 | 329.0 | 265.0 | 290.0 | +25.0 | +9.4 | 16,229,000 |
| 03/07 | 263.0 | 287.0 | 245.0 | 265.0 | +7.0 | +2.7 | 12,641,000 |
| 03/06 | 242.0 | 272.0 | 242.0 | 258.0 | +12.0 | +4.9 | 11,016,000 |
| 03/05 | 235.0 | 263.0 | 211.0 | 246.0 | +14.0 | +6.0 | 16,144,000 |
| 03/04 | 202.0 | 248.0 | 195.0 | 232.0 | +27.0 | +13.2 | 10,210,000 |
| 03/03 | 194.0 | 213.0 | 179.0 | 205.0 | +11.0 | +5.7 | 9,174,000 |
| 03/02 | 199.0 | 222.0 | 193.0 | 194.0 | -4.0 | -2.0 | 6,162,000 |
| 03/01 | 199.0 | 212.0 | 182.0 | 198.0 | -1.0 | -0.5 | 4,663,000 |
| 02/12 | 203.0 | 209.0 | 170.0 | 199.0 | -7.0 | -3.4 | 5,382,000 |
| 02/11 | 216.0 | 230.0 | 164.0 | 206.0 | -11.0 | -5.1 | 6,256,000 |
| 02/10 | 223.0 | 224.0 | 187.0 | 217.0 | -6.0 | -2.7 | 7,078,000 |
| 02/09 | 230.0 | 235.0 | 205.0 | 223.0 | -3.0 | -1.3 | 7,866,000 |
| 02/08 | 218.0 | 239.0 | 206.0 | 226.0 | +8.0 | +3.7 | 11,060,000 |
| 02/07 | 262.0 | 285.0 | 217.0 | 218.0 | -43.0 | -16.5 | 16,130,000 |
| 02/06 | 287.0 | 290.0 | 250.0 | 261.0 | -26.0 | -9.1 | 10,345,000 |
| 02/05 | 276.0 | 318.0 | 267.0 | 287.0 | +12.0 | +4.4 | 11,484,000 |
▶︎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
