！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
2,085.4
円
(09:18)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 2,071 | 2,095 | 2,050 | 2,084 | +13 | +0.6 | 25,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 2,419 | 2,419 | 1,891 | 2,071 | -48 | -2.3 | 1,110,700 |
| 24/03 | 1,706 | 2,130 | 1,661 | 2,119 | +413 | +24.2 | 783,900 |
| 24/02 | 1,541 | 1,746 | 1,531 | 1,706 | +166 | +10.8 | 506,800 |
| 24/01 | 1,565 | 1,610 | 1,501 | 1,540 | -26 | -1.7 | 361,400 |
| 23/12 | 1,645 | 1,697 | 1,454 | 1,566 | -66 | -4.0 | 749,500 |
| 23/11 | 1,765 | 1,829 | 1,602 | 1,632 | -114 | -6.5 | 596,100 |
| 23/10 | 1,920 | 1,938 | 1,655 | 1,746 | -169 | -8.8 | 539,300 |
| 23/09 | 1,975 | 2,060 | 1,895 | 1,915 | -44 | -2.3 | 613,700 |
| 23/08 | 2,180 | 2,218 | 1,882 | 1,959 | -224 | -10.3 | 861,300 |
| 23/07 | 2,349 | 2,368 | 2,135 | 2,183 | -143 | -6.2 | 672,800 |
| 23/06 | 2,307 | 2,480 | 2,288 | 2,326 | +20 | +0.9 | 652,900 |
| 23/05 | 2,485 | 2,500 | 2,261 | 2,306 | -158 | -6.4 | 560,400 |
| 23/04 | 2,550 | 2,587 | 2,397 | 2,464 | -74 | -2.9 | 481,800 |
| 23/03 | 2,520 | 2,734 | 2,384 | 2,538 | -6 | -0.2 | 982,000 |
| 23/02 | 2,577 | 2,639 | 2,410 | 2,544 | -13 | -0.5 | 493,700 |
| 23/01 | 2,510 | 2,597 | 2,393 | 2,557 | +47 | +1.9 | 545,900 |
| 22/12 | 2,993 | 2,993 | 2,345 | 2,510 | -438 | -14.9 | 1,332,900 |
| 22/11 | 3,030 | 3,220 | 2,880 | 2,948 | -62 | -2.1 | 1,480,100 |
| 22/10 | 2,600 | 3,055 | 2,556 | 3,010 | +386 | +14.7 | 1,079,600 |
| 22/09 | 2,674 | 3,230 | 2,556 | 2,624 | -56 | -2.1 | 2,223,300 |
| 22/08 | 2,434 | 2,719 | 2,343 | 2,680 | +277 | +11.5 | 1,568,700 |
| 22/07 | 2,325 | 2,429 | 2,200 | 2,403 | +72 | +3.1 | 756,700 |
| 22/06 | 2,611 | 2,847 | 2,212 | 2,331 | -307 | -11.6 | 1,226,300 |
| 22/05 | 2,475 | 2,690 | 2,235 | 2,638 | +138 | +5.5 | 1,417,900 |
| 22/04 | 2,850 | 2,900 | 2,425 | 2,500 | -391 | -13.5 | 1,667,800 |
| 22/03 | 2,540 | 2,904 | 2,307 | 2,891 | +356 | +14.0 | 2,599,000 |
| 22/02 | 3,475 | 3,515 | 2,415 | 2,535 | -845 | -25.0 | 2,923,500 |
| 22/01 | 4,400 | 4,490 | 3,185 | 3,380 | -1,030 | -23.4 | 4,120,900 |
| 21/12 | 3,545 | 4,425 | 3,040 | 4,410 | +970 | +28.2 | 5,174,000 |
| 21/11 | 3,345 | 3,845 | 2,750 | 3,440 | +190 | +5.9 | 3,015,400 |
▶︎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