！決算発表予定日 2024/05/15
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 |
|---|---|
| 2,500 (23/05/10) | 1,454 (23/12/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,419 (24/04/01) | 1,501 (24/01/18) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/30 | 2,069 | 2,071 | 2,028 | 2,071 | +1 | +0.1 | 15,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 2,029 | 2,072 | 2,020 | 2,070 | +43 | +2.1 | 14,100 |
| 4/25 | 2,060 | 2,070 | 2,027 | 2,027 | -33 | -1.6 | 11,900 |
| 4/24 | 2,074 | 2,087 | 2,048 | 2,060 | +33 | +1.6 | 16,600 |
| 4/23 | 2,070 | 2,076 | 2,018 | 2,027 | -13 | -0.6 | 14,800 |
| 4/22 | 1,994 | 2,049 | 1,990 | 2,040 | +77 | +3.9 | 23,900 |
| 4/19 | 1,996 | 2,010 | 1,902 | 1,963 | -25 | -1.3 | 41,800 |
| 4/18 | 1,967 | 2,005 | 1,967 | 1,988 | +36 | +1.8 | 7,900 |
| 4/17 | 1,958 | 1,984 | 1,940 | 1,952 | -18 | -0.9 | 26,700 |
| 4/16 | 2,007 | 2,021 | 1,970 | 1,970 | -48 | -2.4 | 18,700 |
| 4/15 | 2,054 | 2,093 | 2,013 | 2,018 | -48 | -2.3 | 23,900 |
| 4/12 | 2,099 | 2,108 | 2,062 | 2,066 | -33 | -1.6 | 26,700 |
| 4/11 | 2,032 | 2,149 | 2,021 | 2,099 | +59 | +2.9 | 97,000 |
| 4/10 | 1,965 | 2,055 | 1,965 | 2,040 | +77 | +3.9 | 36,900 |
| 4/9 | 1,949 | 2,000 | 1,929 | 1,963 | +47 | +2.5 | 32,700 |
| 4/8 | 1,914 | 1,950 | 1,891 | 1,916 | -12 | -0.6 | 54,900 |
| 4/5 | 1,902 | 1,972 | 1,900 | 1,928 | +1 | +0.1 | 32,700 |
| 4/4 | 1,960 | 1,990 | 1,912 | 1,927 | -33 | -1.7 | 51,700 |
| 4/3 | 2,004 | 2,027 | 1,948 | 1,960 | -129 | -6.2 | 100,400 |
| 4/2 | 2,189 | 2,240 | 2,055 | 2,089 | -161 | -7.2 | 137,100 |
| 4/1 | 2,419 | 2,419 | 2,175 | 2,250 | +131 | +6.2 | 324,600 |
| 3/29 | 1,838 | 2,130 | 1,820 | 2,119 | +318 | +17.7 | 247,300 |
| 3/28 | 1,839 | 1,854 | 1,801 | 1,801 | -32 | -1.8 | 36,700 |
| 3/27 | 1,816 | 1,842 | 1,783 | 1,833 | +17 | +0.9 | 29,900 |
| 3/26 | 1,796 | 1,842 | 1,796 | 1,816 | +31 | +1.7 | 26,400 |
| 3/25 | 1,760 | 1,830 | 1,747 | 1,785 | -11 | -0.6 | 48,600 |
| 3/22 | 1,823 | 1,823 | 1,785 | 1,796 | -26 | -1.4 | 29,100 |
| 3/21 | 1,800 | 1,836 | 1,800 | 1,822 | +32 | +1.8 | 32,000 |
| 3/19 | 1,757 | 1,792 | 1,750 | 1,790 | +32 | +1.8 | 15,200 |
| 3/18 | 1,744 | 1,777 | 1,744 | 1,758 | +23 | +1.3 | 17,000 |
| 3/15 | 1,761 | 1,761 | 1,722 | 1,735 | -48 | -2.7 | 16,300 |
▶︎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