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) | 1,030 (25/02/03) |
昨年来高値 | 昨年来安値 |
---|---|
2,419 (24/04/01) | 1,030 (25/02/03) |
今月株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/02 | 1,052 | 1,250 | 1,030 | 1,150 | +91 | +8.6 | 319,100 |
月次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
21/10 | 3,050 | 3,380 | 2,807 | 3,250 | +155 | +5.0 | 1,119,500 |
21/09 | 3,150 | 3,785 | 3,040 | 3,095 | -55 | -1.8 | 2,444,500 |
21/08 | 2,590 | 3,550 | 2,588 | 3,150 | +564 | +21.8 | 2,016,100 |
21/07 | 2,560 | 2,893 | 2,487 | 2,586 | +24 | +0.9 | 781,200 |
21/06 | 2,318 | 2,574 | 2,162 | 2,562 | +262 | +11.4 | 658,600 |
21/05 | 2,061 | 2,408 | 2,048 | 2,300 | +243 | +11.8 | 549,200 |
21/04 | 2,191 | 2,285 | 2,042 | 2,057 | -107 | -4.9 | 438,700 |
21/03 | 2,130 | 2,288 | 1,977 | 2,164 | +38 | +1.8 | 600,400 |
21/02 | 2,189 | 2,345 | 2,007 | 2,126 | -63 | -2.9 | 609,800 |
21/01 | 2,348 | 2,450 | 2,174 | 2,189 | -109 | -4.7 | 766,700 |
20/12 | 2,385 | 2,696 | 2,107 | 2,298 | +113 | +5.2 | 1,742,200 |
20/11 | 1,887 | 2,208 | 1,868 | 2,185 | +328 | +17.7 | 629,500 |
20/10 | 2,444 | 2,446 | 1,844 | 1,857 | -556 | -23.0 | 418,700 |
20/09 | 2,575 | 2,580 | 2,402 | 2,413 | -134 | -5.3 | 410,900 |
20/08 | 1,660 | 2,622 | 1,660 | 2,547 | +855 | +50.5 | 864,600 |
20/07 | 1,947 | 1,947 | 1,669 | 1,692 | -247 | -12.7 | 209,900 |
20/06 | 1,700 | 2,233 | 1,671 | 1,939 | +239 | +14.1 | 667,900 |
20/05 | 1,295 | 1,825 | 1,232 | 1,700 | +405 | +31.3 | 252,700 |
20/04 | 1,206 | 1,319 | 1,090 | 1,295 | +80 | +6.6 | 237,800 |
20/03 | 1,800 | 1,838 | 1,043 | 1,215 | -584 | -32.5 | 488,000 |
20/02 | 2,057 | 2,200 | 1,798 | 1,799 | -316 | -14.9 | 182,800 |
▶︎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