！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 2,069 | 2,095 | 2,028 | 2,077 | +7 | +0.3 | 41,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,994 | 2,087 | 1,990 | 2,070 | +107 | +5.5 | 81,300 |
| 4/19 | 2,054 | 2,093 | 1,902 | 1,963 | -103 | -5.0 | 119,000 |
| 4/12 | 1,914 | 2,149 | 1,891 | 2,066 | +138 | +7.2 | 248,200 |
| 4/5 | 2,419 | 2,419 | 1,900 | 1,928 | -191 | -9.0 | 646,500 |
| 3/29 | 1,760 | 2,130 | 1,747 | 2,119 | +323 | +18.0 | 388,900 |
| 3/22 | 1,744 | 1,836 | 1,744 | 1,796 | +61 | +3.5 | 93,300 |
| 3/15 | 1,800 | 1,800 | 1,710 | 1,735 | -64 | -3.6 | 119,000 |
| 3/8 | 1,689 | 1,804 | 1,661 | 1,799 | +114 | +6.8 | 164,900 |
| 3/1 | 1,665 | 1,746 | 1,663 | 1,685 | +24 | +1.4 | 124,700 |
| 2/22 | 1,598 | 1,685 | 1,596 | 1,661 | +58 | +3.6 | 66,800 |
| 2/16 | 1,579 | 1,614 | 1,531 | 1,603 | +7 | +0.4 | 100,100 |
| 2/9 | 1,590 | 1,657 | 1,560 | 1,596 | +14 | +0.9 | 195,000 |
| 2/2 | 1,570 | 1,590 | 1,530 | 1,582 | +22 | +1.4 | 86,200 |
| 1/26 | 1,543 | 1,580 | 1,523 | 1,560 | +37 | +2.4 | 69,000 |
| 1/19 | 1,537 | 1,568 | 1,501 | 1,523 | -12 | -0.8 | 104,200 |
| 1/12 | 1,566 | 1,610 | 1,534 | 1,535 | -21 | -1.4 | 97,800 |
| 1/5 | 1,565 | 1,599 | 1,556 | 1,556 | -10 | -0.6 | 42,200 |
| 12/29 | 1,491 | 1,578 | 1,454 | 1,566 | +90 | +6.1 | 227,000 |
| 12/22 | 1,571 | 1,571 | 1,476 | 1,476 | -110 | -6.9 | 145,400 |
| 12/15 | 1,611 | 1,650 | 1,522 | 1,586 | -14 | -0.9 | 176,100 |
| 12/8 | 1,654 | 1,697 | 1,595 | 1,600 | -53 | -3.2 | 172,200 |
| 12/1 | 1,654 | 1,673 | 1,602 | 1,653 | +12 | +0.7 | 164,800 |
| 11/24 | 1,659 | 1,680 | 1,641 | 1,641 | -9 | -0.6 | 113,400 |
| 11/17 | 1,731 | 1,734 | 1,602 | 1,650 | -107 | -6.1 | 176,700 |
| 11/10 | 1,790 | 1,829 | 1,731 | 1,757 | -19 | -1.1 | 129,400 |
| 11/2 | 1,743 | 1,786 | 1,700 | 1,776 | +36 | +2.1 | 78,600 |
| 10/27 | 1,755 | 1,767 | 1,655 | 1,740 | -20 | -1.1 | 133,200 |
| 10/20 | 1,795 | 1,808 | 1,751 | 1,760 | -45 | -2.5 | 103,700 |
| 10/13 | 1,836 | 1,876 | 1,805 | 1,805 | -28 | -1.5 | 83,100 |
| 10/6 | 1,920 | 1,938 | 1,760 | 1,833 | -82 | -4.3 | 181,300 |
▶︎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