！決算発表予定日 2024/05/15
1860東証P貸借
業種 建設業
戸田建設 株価時系列データ
PTS
1,065.5
円
(10:50)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,074.5 (24/05/10) | 747.0 (23/07/14) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,074.5 (24/05/10) | 914.4 (24/01/31) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/13 | 1,067.0 | 1,075.0 | 1,053.5 | 1,065.0 | 0 | 0.0 | 92,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 4/26 | 990.6 | 1,020.5 | 980.9 | 1,019.5 | +41.3 | +4.2 | 2,713,800 |
| 4/19 | 1,008.0 | 1,013.0 | 965.0 | 978.2 | -40.3 | -4.0 | 2,389,000 |
| 4/12 | 989.0 | 1,025.5 | 984.0 | 1,018.5 | +33.8 | +3.4 | 2,452,600 |
| 4/5 | 1,031.0 | 1,031.5 | 951.0 | 984.7 | -37.8 | -3.7 | 2,441,200 |
| 3/29 | 1,055.0 | 1,055.5 | 1,005.0 | 1,022.5 | -28.0 | -2.7 | 2,760,100 |
| 3/22 | 1,031.5 | 1,063.0 | 1,019.0 | 1,050.5 | +41.5 | +4.1 | 2,446,600 |
| 3/15 | 1,027.5 | 1,032.0 | 973.6 | 1,009.0 | -25.0 | -2.4 | 2,927,000 |
| 3/8 | 947.2 | 1,037.5 | 930.4 | 1,034.0 | +95.8 | +10.2 | 4,133,200 |
| 3/1 | 970.0 | 981.3 | 921.4 | 938.2 | -26.9 | -2.8 | 3,565,400 |
| 2/22 | 962.0 | 984.1 | 948.8 | 965.1 | +3.9 | +0.4 | 3,427,200 |
| 2/16 | 939.4 | 964.9 | 921.0 | 961.2 | +31.2 | +3.4 | 3,934,500 |
| 2/9 | 944.3 | 971.7 | 929.1 | 930.0 | -11.0 | -1.2 | 3,163,000 |
| 2/2 | 925.0 | 964.3 | 914.4 | 941.0 | +15.1 | +1.6 | 6,773,100 |
| 1/26 | 936.7 | 953.7 | 922.2 | 925.9 | -13.1 | -1.4 | 3,809,100 |
| 1/19 | 935.0 | 949.9 | 931.0 | 939.0 | +4.0 | +0.4 | 2,995,300 |
| 1/12 | 935.0 | 955.1 | 932.8 | 935.0 | +1.6 | +0.2 | 2,300,400 |
| 1/5 | 945.0 | 948.6 | 930.0 | 933.4 | +0.6 | +0.1 | 1,174,100 |
| 12/29 | 941.0 | 941.0 | 915.4 | 932.8 | -0.8 | -0.1 | 1,632,700 |
| 12/22 | 901.0 | 939.2 | 896.2 | 933.6 | +23.7 | +2.6 | 3,095,000 |
| 12/15 | 908.0 | 942.9 | 901.9 | 909.9 | +23.9 | +2.7 | 4,886,700 |
| 12/8 | 850.0 | 894.4 | 843.6 | 886.0 | +32.3 | +3.8 | 5,105,700 |
| 12/1 | 836.5 | 863.0 | 831.8 | 853.7 | +17.4 | +2.1 | 4,198,100 |
| 11/24 | 915.8 | 921.6 | 824.0 | 836.3 | -82.2 | -9.0 | 6,476,900 |
| 11/17 | 882.0 | 928.4 | 875.1 | 918.5 | +41.5 | +4.7 | 5,194,500 |
| 11/10 | 890.1 | 892.8 | 841.2 | 877.0 | +5.6 | +0.6 | 4,443,100 |
| 11/2 | 823.5 | 876.0 | 810.3 | 871.4 | +44.4 | +5.4 | 6,119,100 |
| 10/27 | 798.0 | 829.4 | 772.6 | 827.0 | +27.6 | +3.5 | 3,577,000 |
| 10/20 | 805.2 | 810.8 | 792.6 | 799.4 | -8.7 | -1.1 | 2,544,400 |
▶︎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