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 |
|---|---|
| 2,480 (23/06/20) | 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) |
|---|---|---|---|---|---|---|---|
| 6/3 | 1,919 | 1,930 | 1,896 | 1,896 | -10 | -0.5 | 13,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/4 | 1,689 | 1,692 | 1,661 | 1,680 | -5 | -0.3 | 14,200 |
| 3/1 | 1,706 | 1,724 | 1,675 | 1,685 | -21 | -1.2 | 17,800 |
| 2/29 | 1,728 | 1,730 | 1,692 | 1,706 | -16 | -0.9 | 18,700 |
| 2/28 | 1,728 | 1,746 | 1,710 | 1,722 | -6 | -0.4 | 17,500 |
| 2/27 | 1,690 | 1,728 | 1,675 | 1,728 | +48 | +2.9 | 32,000 |
| 2/26 | 1,665 | 1,708 | 1,663 | 1,680 | +19 | +1.1 | 38,700 |
| 2/22 | 1,649 | 1,664 | 1,639 | 1,661 | +29 | +1.8 | 12,100 |
| 2/21 | 1,677 | 1,677 | 1,631 | 1,632 | -47 | -2.8 | 13,700 |
| 2/20 | 1,647 | 1,685 | 1,640 | 1,679 | +39 | +2.4 | 24,000 |
| 2/19 | 1,598 | 1,640 | 1,596 | 1,640 | +37 | +2.3 | 17,000 |
| 2/16 | 1,569 | 1,614 | 1,569 | 1,603 | +34 | +2.2 | 20,500 |
| 2/15 | 1,560 | 1,569 | 1,540 | 1,569 | +18 | +1.2 | 14,800 |
| 2/14 | 1,546 | 1,565 | 1,531 | 1,551 | -12 | -0.8 | 28,300 |
| 2/13 | 1,579 | 1,579 | 1,543 | 1,563 | -33 | -2.1 | 36,500 |
| 2/9 | 1,570 | 1,611 | 1,570 | 1,596 | +15 | +1.0 | 24,600 |
| 2/8 | 1,613 | 1,613 | 1,560 | 1,581 | -36 | -2.2 | 28,100 |
| 2/7 | 1,620 | 1,635 | 1,606 | 1,617 | -22 | -1.3 | 61,300 |
| 2/6 | 1,645 | 1,657 | 1,610 | 1,639 | -6 | -0.4 | 50,500 |
| 2/5 | 1,590 | 1,654 | 1,582 | 1,645 | +63 | +4.0 | 30,500 |
| 2/2 | 1,551 | 1,585 | 1,551 | 1,582 | +29 | +1.9 | 18,000 |
| 2/1 | 1,541 | 1,553 | 1,531 | 1,553 | +13 | +0.8 | 20,000 |
| 1/31 | 1,541 | 1,547 | 1,530 | 1,540 | -7 | -0.5 | 11,800 |
| 1/30 | 1,590 | 1,590 | 1,547 | 1,547 | -33 | -2.1 | 22,500 |
| 1/29 | 1,570 | 1,588 | 1,570 | 1,580 | +20 | +1.3 | 13,900 |
| 1/26 | 1,540 | 1,568 | 1,540 | 1,560 | +15 | +1.0 | 11,500 |
| 1/25 | 1,526 | 1,550 | 1,523 | 1,545 | +2 | +0.1 | 17,600 |
| 1/24 | 1,550 | 1,559 | 1,535 | 1,543 | -7 | -0.5 | 10,400 |
| 1/23 | 1,566 | 1,580 | 1,550 | 1,550 | +3 | +0.2 | 19,300 |
| 1/22 | 1,543 | 1,556 | 1,537 | 1,547 | +24 | +1.6 | 10,200 |
| 1/19 | 1,505 | 1,538 | 1,503 | 1,523 | +21 | +1.4 | 21,100 |
▶︎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