1860東証P貸借
業種 建設業
戸田建設 株価時系列データ
PTS
945.8
円
(14:16)
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) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 945.0 | 1,126.5 | 890.1 | 945.8 | +13.0 | +1.4 | 148,232,000 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 710.0 | 942.9 | 668.0 | 932.8 | +222.8 | +31.4 | 174,844,100 |
| 2022 | 736.0 | 791.0 | 653.0 | 710.0 | -18.0 | -2.5 | 123,695,400 |
| 2021 | 689.0 | 874.0 | 664.0 | 728.0 | +45.0 | +6.6 | 92,495,700 |
| 2020 | 708.0 | 763.0 | 484.0 | 683.0 | -43.0 | -5.9 | 129,417,600 |
| 2019 | 676.0 | 748.0 | 526.0 | 726.0 | +40.0 | +5.8 | 139,962,500 |
| 2018 | 915.0 | 1,013.0 | 620.0 | 686.0 | -218.0 | -24.1 | 212,908,400 |
| 2017 | 625.0 | 982.0 | 602.0 | 904.0 | +287.0 | +46.5 | 222,608,000 |
| 2016 | 636.0 | 645.0 | 390.0 | 617.0 | -31.0 | -4.8 | 283,900,000 |
| 2015 | 477.0 | 751.0 | 411.0 | 648.0 | +170.0 | +35.6 | 301,399,000 |
| 2014 | 368.0 | 574.0 | 304.0 | 478.0 | +113.0 | +31.0 | 289,945,000 |
| 2013 | 270.0 | 386.0 | 197.0 | 365.0 | +103.0 | +39.3 | 206,186,000 |
| 2012 | 286.0 | 316.0 | 183.0 | 262.0 | -18.0 | -6.4 | 100,484,000 |
| 2011 | 303.0 | 367.0 | 253.0 | 280.0 | -22.0 | -7.3 | 92,030,000 |
| 2010 | 298.0 | 356.0 | 262.0 | 302.0 | +6.0 | +2.0 | 105,465,000 |
| 2009 | 332.0 | 414.0 | 233.0 | 296.0 | -32.0 | -9.8 | 167,204,000 |
| 2008 | 534.0 | 575.0 | 281.0 | 328.0 | -211.0 | -39.2 | 262,139,000 |
| 2007 | 512.0 | 792.0 | 507.0 | 539.0 | +34.0 | +6.7 | 386,251,000 |
| 2006 | 665.0 | 688.0 | 447.0 | 505.0 | -143.0 | -22.1 | 299,659,000 |
| 2005 | 500.0 | 746.0 | 432.0 | 648.0 | +148.0 | +29.6 | 187,827,000 |
| 2004 | 306.0 | 500.0 | 302.0 | 500.0 | +197.0 | +65.0 | 130,389,000 |
| 2003 | 199.0 | 334.0 | 179.0 | 303.0 | +104.0 | +52.3 | 127,337,000 |
| 2002 | 355.0 | 365.0 | 164.0 | 199.0 | -161.0 | -44.7 | 113,763,000 |
| 2001 | 529.0 | 613.0 | 298.0 | 360.0 | -163.0 | -31.2 | 111,533,000 |
| 2000 | 394.0 | 569.0 | 315.0 | 523.0 | +130.0 | +33.1 | 103,478,000 |
| 1999 | 550.0 | 712.0 | 380.0 | 393.0 | -154.0 | -28.2 | 84,527,000 |
| 1998 | 365.0 | 689.0 | 319.0 | 547.0 | +192.0 | +54.1 | 68,309,000 |
| 1997 | 877.0 | 877.0 | 290.0 | 355.0 | -525.0 | -59.7 | 70,234,000 |
| 1996 | 904.0 | 1,160.0 | 828.0 | 880.0 | -15.0 | -1.7 | 71,242,000 |
| 1995 | 900.0 | 992.0 | 720.0 | 895.0 | +5.0 | +0.6 | 57,487,000 |
| 1994 | 683.0 | 999.0 | 670.0 | 890.0 | +206.0 | +30.1 | 85,162,000 |
▶︎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
