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) | 843.6 (23/12/04) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,126.5 (24/05/15) | 890.1 (24/10/28) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/29 | 990.0 | 992.8 | 940.9 | 943.3 | -36.6 | -3.7 | 2,964,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 993.0 | 1,008.0 | 976.9 | 979.9 | -7.0 | -0.7 | 2,590,300 |
| 11/15 | 937.0 | 1,026.0 | 931.0 | 986.9 | +46.1 | +4.9 | 5,574,800 |
| 11/8 | 923.6 | 955.0 | 911.9 | 940.8 | +24.9 | +2.7 | 1,851,100 |
| 11/1 | 893.1 | 934.0 | 890.1 | 915.9 | +15.8 | +1.8 | 5,028,300 |
| 10/25 | 932.5 | 940.9 | 891.6 | 900.1 | -34.0 | -3.6 | 2,638,400 |
| 10/18 | 947.4 | 957.0 | 932.0 | 934.1 | -10.7 | -1.1 | 2,167,300 |
| 10/11 | 970.0 | 973.6 | 938.1 | 944.8 | -17.5 | -1.8 | 3,037,900 |
| 10/4 | 922.3 | 970.2 | 918.0 | 962.3 | -5.0 | -0.5 | 2,937,700 |
| 9/27 | 986.5 | 986.5 | 948.9 | 967.3 | -11.8 | -1.2 | 3,713,500 |
| 9/20 | 995.2 | 997.7 | 961.4 | 979.1 | -16.1 | -1.6 | 2,220,800 |
| 9/13 | 975.2 | 1,006.0 | 962.6 | 995.2 | +5.0 | +0.5 | 3,346,600 |
| 9/6 | 1,011.0 | 1,024.0 | 984.3 | 990.2 | -14.3 | -1.4 | 2,395,500 |
| 8/30 | 1,002.0 | 1,023.5 | 990.9 | 1,004.5 | +2.5 | +0.3 | 2,995,200 |
| 8/23 | 983.0 | 1,005.0 | 972.0 | 1,002.0 | +16.9 | +1.7 | 2,277,000 |
| 8/16 | 912.6 | 996.0 | 901.1 | 985.1 | +15.8 | +1.6 | 2,749,800 |
| 8/9 | 949.9 | 1,066.5 | 893.7 | 969.3 | -35.7 | -3.6 | 4,990,100 |
| 8/2 | 1,060.0 | 1,095.0 | 1,004.5 | 1,005.0 | -48.5 | -4.6 | 2,720,100 |
| 7/26 | 1,070.5 | 1,078.0 | 1,042.0 | 1,053.5 | -14.5 | -1.4 | 2,184,900 |
| 7/19 | 1,068.5 | 1,087.0 | 1,058.5 | 1,068.0 | -0.5 | -0.1 | 1,819,700 |
| 7/12 | 1,052.0 | 1,079.0 | 1,033.0 | 1,068.5 | +5.0 | +0.5 | 2,761,900 |
| 7/5 | 1,054.5 | 1,089.0 | 1,031.5 | 1,063.5 | +11.5 | +1.1 | 4,124,200 |
| 6/28 | 1,035.5 | 1,057.5 | 1,031.5 | 1,052.0 | +19.5 | +1.9 | 3,077,200 |
| 6/21 | 1,060.0 | 1,063.5 | 1,021.0 | 1,032.5 | -25.0 | -2.4 | 4,131,000 |
| 6/14 | 1,057.0 | 1,081.0 | 1,027.0 | 1,057.5 | +7.0 | +0.7 | 3,985,100 |
| 6/7 | 1,094.5 | 1,109.5 | 1,043.5 | 1,050.5 | -39.0 | -3.6 | 3,052,300 |
| 5/31 | 1,065.0 | 1,097.0 | 1,065.0 | 1,089.5 | +14.5 | +1.4 | 4,367,800 |
| 5/24 | 1,075.0 | 1,113.5 | 1,068.0 | 1,075.0 | +3.5 | +0.3 | 3,053,500 |
| 5/17 | 1,067.0 | 1,126.5 | 995.6 | 1,071.5 | +6.5 | +0.6 | 4,432,600 |
| 5/10 | 1,045.5 | 1,074.5 | 1,028.0 | 1,065.0 | +19.5 | +1.9 | 1,894,500 |
| 5/2 | 1,027.5 | 1,049.0 | 1,016.0 | 1,045.5 | +26.0 | +2.6 | 1,537,100 |
▶︎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
