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) |
|---|---|---|---|---|---|---|---|
| 9/29 | 837.1 | 837.1 | 804.0 | 809.6 | -26.4 | -3.2 | 4,423,700 |
| 9/22 | 845.0 | 848.4 | 831.7 | 836.0 | -4.0 | -0.5 | 3,906,100 |
| 9/15 | 816.7 | 847.2 | 807.1 | 840.0 | +27.9 | +3.4 | 3,314,800 |
| 9/8 | 821.1 | 830.4 | 810.8 | 812.1 | -11.5 | -1.4 | 3,315,500 |
| 9/1 | 806.4 | 823.6 | 804.7 | 823.6 | +19.4 | +2.4 | 5,355,500 |
| 8/25 | 798.0 | 818.4 | 792.7 | 804.2 | +13.2 | +1.7 | 3,936,600 |
| 8/18 | 802.8 | 810.9 | 788.1 | 791.0 | -21.8 | -2.7 | 3,964,300 |
| 8/10 | 777.3 | 818.2 | 775.1 | 812.8 | +35.4 | +4.6 | 3,861,400 |
| 8/4 | 790.0 | 797.6 | 775.6 | 777.4 | -1.8 | -0.2 | 2,871,300 |
| 7/28 | 765.4 | 781.7 | 761.8 | 779.2 | +18.1 | +2.4 | 2,791,200 |
| 7/21 | 751.1 | 766.7 | 749.0 | 761.1 | +6.6 | +0.9 | 1,800,500 |
| 7/14 | 774.5 | 783.0 | 747.0 | 754.5 | -16.2 | -2.1 | 2,932,800 |
| 7/7 | 810.0 | 815.9 | 767.8 | 770.7 | -37.3 | -4.6 | 3,880,700 |
| 6/30 | 802.8 | 819.0 | 790.6 | 808.0 | +4.6 | +0.6 | 1,948,000 |
| 6/23 | 804.2 | 820.7 | 797.9 | 803.4 | -0.2 | +0.0 | 2,748,500 |
| 6/16 | 813.5 | 822.6 | 797.1 | 803.6 | -3.5 | -0.4 | 3,144,100 |
| 6/9 | 803.4 | 816.0 | 790.2 | 807.1 | +17.1 | +2.2 | 3,996,200 |
| 6/2 | 799.0 | 801.0 | 766.0 | 790.0 | -9.0 | -1.1 | 3,749,300 |
| 5/26 | 814.0 | 824.0 | 799.0 | 799.0 | -13.0 | -1.6 | 2,975,900 |
| 5/19 | 833.0 | 843.0 | 799.0 | 812.0 | -14.0 | -1.7 | 5,508,900 |
| 5/12 | 803.0 | 836.0 | 802.0 | 826.0 | +28.0 | +3.5 | 3,254,500 |
| 5/2 | 794.0 | 808.0 | 788.0 | 798.0 | +5.0 | +0.6 | 1,426,200 |
| 4/28 | 739.0 | 793.0 | 734.0 | 793.0 | +58.0 | +7.9 | 4,696,000 |
| 4/21 | 702.0 | 738.0 | 698.0 | 735.0 | +38.0 | +5.5 | 3,926,700 |
| 4/14 | 679.0 | 698.0 | 676.0 | 697.0 | +22.0 | +3.3 | 2,571,900 |
| 4/7 | 694.0 | 698.0 | 668.0 | 675.0 | -16.0 | -2.3 | 3,380,800 |
| 3/31 | 701.0 | 705.0 | 682.0 | 691.0 | -5.0 | -0.7 | 3,870,000 |
| 3/24 | 687.0 | 700.0 | 683.0 | 696.0 | +6.0 | +0.9 | 2,217,000 |
| 3/17 | 731.0 | 733.0 | 683.0 | 690.0 | -47.0 | -6.4 | 3,256,100 |
| 3/10 | 711.0 | 748.0 | 709.0 | 737.0 | +26.0 | +3.7 | 3,847,500 |
▶︎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
