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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 1,501 | 1,537 | 1,490 | 1,527 | +22 | +1.5 | 29,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 1,717 | 1,739 | 1,480 | 1,505 | -210 | -12.2 | 79,800 |
| 11/8 | 1,700 | 1,740 | 1,685 | 1,715 | +17 | +1.0 | 15,800 |
| 11/1 | 1,642 | 1,758 | 1,630 | 1,698 | +29 | +1.7 | 39,800 |
| 10/25 | 1,690 | 1,695 | 1,653 | 1,669 | -21 | -1.2 | 31,400 |
| 10/18 | 1,760 | 1,765 | 1,676 | 1,690 | -61 | -3.5 | 20,500 |
| 10/11 | 1,812 | 1,812 | 1,726 | 1,751 | -61 | -3.4 | 41,700 |
| 10/4 | 1,804 | 1,824 | 1,763 | 1,812 | -12 | -0.7 | 42,600 |
| 9/27 | 1,748 | 1,848 | 1,743 | 1,824 | +77 | +4.4 | 37,200 |
| 9/20 | 1,754 | 1,780 | 1,672 | 1,747 | -2 | -0.1 | 36,400 |
| 9/13 | 1,728 | 1,775 | 1,667 | 1,749 | -19 | -1.1 | 64,700 |
| 9/6 | 1,858 | 1,940 | 1,751 | 1,768 | -81 | -4.4 | 96,600 |
| 8/30 | 1,796 | 1,858 | 1,764 | 1,849 | +53 | +3.0 | 61,600 |
| 8/23 | 1,795 | 1,830 | 1,760 | 1,796 | +1 | +0.1 | 53,800 |
| 8/16 | 1,703 | 1,817 | 1,702 | 1,795 | +103 | +6.1 | 60,600 |
| 8/9 | 1,728 | 1,830 | 1,479 | 1,692 | -127 | -7.0 | 196,100 |
| 8/2 | 1,971 | 2,060 | 1,819 | 1,819 | -115 | -6.0 | 95,100 |
| 7/26 | 2,017 | 2,034 | 1,912 | 1,934 | -104 | -5.1 | 55,300 |
| 7/19 | 2,145 | 2,149 | 2,024 | 2,038 | -107 | -5.0 | 52,400 |
| 7/12 | 2,152 | 2,156 | 2,057 | 2,145 | -7 | -0.3 | 92,400 |
| 7/5 | 2,105 | 2,215 | 2,041 | 2,152 | +48 | +2.3 | 126,200 |
| 6/28 | 2,075 | 2,182 | 2,050 | 2,104 | +57 | +2.8 | 118,900 |
| 6/21 | 2,040 | 2,140 | 2,007 | 2,047 | +11 | +0.5 | 143,000 |
| 6/14 | 1,921 | 2,052 | 1,911 | 2,036 | +90 | +4.6 | 117,100 |
| 6/7 | 1,919 | 2,083 | 1,896 | 1,946 | +40 | +2.1 | 176,900 |
| 5/31 | 1,781 | 1,906 | 1,766 | 1,906 | +125 | +7.0 | 79,200 |
| 5/24 | 1,760 | 1,828 | 1,750 | 1,781 | +21 | +1.2 | 88,900 |
| 5/17 | 2,001 | 2,001 | 1,710 | 1,760 | -241 | -12.0 | 200,700 |
| 5/10 | 2,069 | 2,128 | 1,983 | 2,001 | -53 | -2.6 | 80,400 |
| 5/2 | 2,069 | 2,095 | 2,028 | 2,054 | -16 | -0.8 | 37,800 |
| 4/26 | 1,994 | 2,087 | 1,990 | 2,070 | +107 | +5.5 | 81,300 |
▶︎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
