4100東証S貸借
業種 化学
戸田工業 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 |
|---|---|
| 2,419 (24/04/01) | 1,454 (23/12/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,419 (24/04/01) | 1,479 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 1,505 | 1,537 | 1,505 | 1,527 | +22 | +1.5 | 3,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/20 | 1,495 | 1,518 | 1,492 | 1,505 | +10 | +0.7 | 4,900 |
| 11/19 | 1,500 | 1,506 | 1,490 | 1,495 | +4 | +0.3 | 4,500 |
| 11/18 | 1,501 | 1,505 | 1,491 | 1,491 | -14 | -0.9 | 14,200 |
| 11/15 | 1,500 | 1,519 | 1,500 | 1,505 | +25 | +1.7 | 10,000 |
| 11/14 | 1,525 | 1,540 | 1,480 | 1,480 | -46 | -3.0 | 14,200 |
| 11/13 | 1,560 | 1,571 | 1,512 | 1,526 | -19 | -1.2 | 13,200 |
| 11/12 | 1,550 | 1,610 | 1,542 | 1,545 | -140 | -8.3 | 37,200 |
| 11/11 | 1,717 | 1,739 | 1,669 | 1,685 | -30 | -1.8 | 5,200 |
| 11/8 | 1,730 | 1,740 | 1,701 | 1,715 | -8 | -0.5 | 4,000 |
| 11/7 | 1,712 | 1,723 | 1,685 | 1,723 | +12 | +0.7 | 4,600 |
| 11/6 | 1,721 | 1,740 | 1,700 | 1,711 | -4 | -0.2 | 4,600 |
| 11/5 | 1,700 | 1,727 | 1,700 | 1,715 | +17 | +1.0 | 2,600 |
| 11/1 | 1,714 | 1,714 | 1,687 | 1,698 | -30 | -1.7 | 3,300 |
| 10/31 | 1,741 | 1,741 | 1,702 | 1,728 | -5 | -0.3 | 1,700 |
| 10/30 | 1,758 | 1,758 | 1,684 | 1,733 | -25 | -1.4 | 14,700 |
| 10/29 | 1,684 | 1,758 | 1,682 | 1,758 | +75 | +4.5 | 12,400 |
| 10/28 | 1,642 | 1,683 | 1,630 | 1,683 | +14 | +0.8 | 7,700 |
| 10/25 | 1,660 | 1,669 | 1,660 | 1,669 | +9 | +0.5 | 7,300 |
| 10/24 | 1,683 | 1,683 | 1,660 | 1,660 | +1 | +0.1 | 4,700 |
| 10/23 | 1,673 | 1,674 | 1,653 | 1,659 | -20 | -1.2 | 7,800 |
| 10/22 | 1,694 | 1,694 | 1,667 | 1,679 | -15 | -0.9 | 6,500 |
| 10/21 | 1,690 | 1,695 | 1,672 | 1,694 | +4 | +0.2 | 5,100 |
| 10/18 | 1,699 | 1,702 | 1,676 | 1,690 | -9 | -0.5 | 4,000 |
| 10/17 | 1,748 | 1,749 | 1,690 | 1,699 | -32 | -1.9 | 7,800 |
| 10/16 | 1,752 | 1,752 | 1,730 | 1,731 | -31 | -1.8 | 2,900 |
| 10/15 | 1,760 | 1,765 | 1,724 | 1,762 | +11 | +0.6 | 5,800 |
| 10/11 | 1,747 | 1,757 | 1,726 | 1,751 | +21 | +1.2 | 8,800 |
| 10/10 | 1,760 | 1,760 | 1,730 | 1,730 | -26 | -1.5 | 6,000 |
| 10/9 | 1,764 | 1,804 | 1,730 | 1,756 | -6 | -0.3 | 9,900 |
| 10/8 | 1,765 | 1,776 | 1,742 | 1,762 | -26 | -1.5 | 9,800 |
▶︎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
