1860 戸田建設(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 1,005 | 1,005.5 | 987.2 | 993.4 | 450,300 | 993.40 |
| 2024-04-24 | 1,003.5 | 1,011.5 | 991.4 | 1,007 | 476,800 | 1,007 |
| 2024-04-23 | 992.6 | 1,007.5 | 981.2 | 999.8 | 464,400 | 999.80 |
| 2024-04-22 | 990.6 | 1,002.5 | 980.9 | 988.2 | 624,400 | 988.20 |
| 2024-04-19 | 985.8 | 992.9 | 965 | 978.2 | 481,400 | 978.20 |
| 2024-04-18 | 989.4 | 1,002.5 | 981.2 | 991.9 | 465,900 | 991.90 |
| 2024-04-17 | 1,001.5 | 1,001.5 | 973.7 | 982.7 | 617,700 | 982.70 |
| 2024-04-16 | 995.5 | 1,009 | 988.6 | 994.5 | 488,800 | 994.50 |
| 2024-04-15 | 1,008 | 1,013 | 1,000.5 | 1,008 | 335,200 | 1,008 |
| 2024-04-12 | 1,014 | 1,024 | 1,011 | 1,018.5 | 477,300 | 1,018.50 |
| 2024-04-11 | 987 | 1,017.5 | 984 | 1,009.5 | 534,100 | 1,009.50 |
| 2024-04-10 | 990 | 1,025.5 | 985.8 | 997 | 894,900 | 997 |
| 2024-04-09 | 1,000 | 1,007 | 985.5 | 992.9 | 306,800 | 992.90 |
| 2024-04-08 | 989 | 998.9 | 985.8 | 996.7 | 239,500 | 996.70 |
| 2024-04-05 | 976.1 | 986.5 | 963.2 | 984.7 | 287,200 | 984.70 |
| 2024-04-04 | 980 | 998.6 | 966.7 | 985 | 571,400 | 985 |
| 2024-04-03 | 968 | 979.5 | 951 | 971.3 | 488,500 | 971.30 |
| 2024-04-02 | 1,000.5 | 1,001 | 964.2 | 981.6 | 755,100 | 981.60 |
| 2024-04-01 | 1,031 | 1,031.5 | 1,000.5 | 1,004 | 339,000 | 1,004 |
| 2024-03-29 | 1,011 | 1,024.5 | 1,005 | 1,022.5 | 333,300 | 1,022.50 |
| 2024-03-28 | 1,023 | 1,032 | 1,005.5 | 1,009 | 537,300 | 1,009 |
| 2024-03-27 | 1,040.5 | 1,054.5 | 1,038 | 1,043 | 866,500 | 1,043 |
| 2024-03-26 | 1,034.5 | 1,039.5 | 1,021 | 1,031.5 | 337,100 | 1,031.50 |
| 2024-03-25 | 1,055 | 1,055.5 | 1,038.5 | 1,039.5 | 685,900 | 1,039.50 |
| 2024-03-22 | 1,046 | 1,058.5 | 1,038 | 1,050.5 | 733,600 | 1,050.50 |
| 2024-03-21 | 1,051 | 1,063 | 1,025.5 | 1,044 | 861,800 | 1,044 |
| 2024-03-19 | 1,025.5 | 1,039 | 1,021 | 1,035.5 | 491,200 | 1,035.50 |
| 2024-03-18 | 1,031.5 | 1,035 | 1,019 | 1,019.5 | 360,000 | 1,019.50 |
| 2024-03-15 | 1,004.5 | 1,014.5 | 999 | 1,009 | 608,700 | 1,009 |
| 2024-03-14 | 1,004 | 1,010.5 | 993.1 | 1,003.5 | 352,100 | 1,003.50 |
| 2024-03-13 | 1,011 | 1,021 | 997.5 | 1,005.5 | 519,400 | 1,005.50 |
| 2024-03-12 | 987.1 | 1,001.5 | 973.6 | 1,001 | 601,400 | 1,001 |
| 2024-03-11 | 1,027.5 | 1,032 | 975.7 | 999.2 | 845,400 | 999.20 |
| 2024-03-08 | 1,003.5 | 1,037.5 | 1,003.5 | 1,034 | 807,900 | 1,034 |
| 2024-03-07 | 992 | 1,021 | 992 | 1,008.5 | 789,000 | 1,008.50 |
| 2024-03-06 | 991.7 | 999.9 | 980.6 | 988.8 | 695,800 | 988.80 |
| 2024-03-05 | 939.6 | 1,016.5 | 937.5 | 994.2 | 1,170,400 | 994.20 |
| 2024-03-04 | 947.2 | 953 | 930.4 | 937.7 | 670,100 | 937.70 |
| 2024-03-01 | 928.1 | 941 | 921.4 | 938.2 | 635,700 | 938.20 |
| 2024-02-29 | 942.4 | 945.7 | 925.6 | 926.2 | 1,161,800 | 926.20 |
| 2024-02-28 | 945 | 954.9 | 937.6 | 940 | 548,100 | 940 |
| 2024-02-27 | 958.4 | 962.6 | 946.6 | 946.6 | 675,200 | 946.60 |
| 2024-02-26 | 970 | 981.3 | 960.8 | 965.1 | 544,600 | 965.10 |
| 2024-02-22 | 955.4 | 966.7 | 951.8 | 965.1 | 636,900 | 965.10 |
| 2024-02-21 | 966.3 | 977.4 | 951 | 957.8 | 804,800 | 957.80 |
| 2024-02-20 | 966.5 | 984.1 | 957.4 | 960.3 | 1,161,100 | 960.30 |
| 2024-02-19 | 962 | 967.7 | 948.8 | 958 | 824,400 | 958 |
| 2024-02-16 | 929.5 | 964.9 | 924 | 961.2 | 1,023,900 | 961.20 |
| 2024-02-15 | 949.1 | 953.8 | 921 | 922.3 | 771,500 | 922.30 |
| 2024-02-14 | 935 | 953 | 925.1 | 941 | 977,700 | 941 |
| 2024-02-13 | 939.4 | 951.8 | 931 | 937.4 | 1,161,400 | 937.40 |
| 2024-02-09 | 939 | 948.1 | 929.1 | 930 | 528,300 | 930 |
| 2024-02-08 | 955.4 | 959.8 | 937.9 | 943.7 | 728,900 | 943.70 |
| 2024-02-07 | 952.8 | 961 | 951.1 | 957.1 | 524,200 | 957.10 |
| 2024-02-06 | 945.5 | 971.7 | 945.5 | 954.9 | 722,100 | 954.90 |
| 2024-02-05 | 944.3 | 954.5 | 940.1 | 950.7 | 659,500 | 950.70 |
| 2024-02-02 | 938 | 964.3 | 933.6 | 941 | 1,254,000 | 941 |
| 2024-02-01 | 918 | 945.4 | 916.3 | 934.1 | 2,229,000 | 934.10 |
| 2024-01-31 | 915 | 941.7 | 914.4 | 933 | 1,856,600 | 933 |
| 2024-01-30 | 935.1 | 935.8 | 921.6 | 922.5 | 593,100 | 922.50 |
| 2024-01-29 | 925 | 941.7 | 924.6 | 934 | 840,400 | 934 |
| 2024-01-26 | 923.7 | 936.1 | 922.2 | 925.9 | 784,400 | 925.90 |
| 2024-01-25 | 925.7 | 939.6 | 925.4 | 936.2 | 670,700 | 936.20 |
| 2024-01-24 | 933.4 | 934.9 | 924.3 | 930.2 | 564,500 | 930.20 |
| 2024-01-23 | 952.1 | 953.7 | 930.3 | 934.9 | 820,500 | 934.90 |
| 2024-01-22 | 936.7 | 952.5 | 931.3 | 952.1 | 969,000 | 952.10 |
| 2024-01-19 | 936 | 942.7 | 932.9 | 939 | 825,500 | 939 |
| 2024-01-18 | 935 | 941 | 933 | 933.5 | 434,300 | 933.50 |
| 2024-01-17 | 940 | 949.9 | 936.5 | 937.3 | 613,900 | 937.30 |
| 2024-01-16 | 945 | 946.7 | 931 | 934.6 | 501,200 | 934.60 |
| 2024-01-15 | 935 | 947.4 | 932.5 | 943 | 620,400 | 943 |
| 2024-01-12 | 946 | 950.1 | 932.8 | 935 | 466,600 | 935 |
| 2024-01-11 | 951.5 | 955.1 | 944.1 | 944.4 | 535,700 | 944.40 |
| 2024-01-10 | 939 | 952.4 | 938.1 | 943.4 | 700,100 | 943.40 |
| 2024-01-09 | 935 | 945 | 933.3 | 940.9 | 598,000 | 940.90 |
| 2024-01-05 | 943.4 | 944 | 930 | 933.4 | 625,300 | 933.40 |
| 2024-01-04 | 945 | 948.6 | 932.9 | 945.4 | 548,800 | 945.40 |
分割・併合履歴 ： [1992-03-26]1株→1.1株 [1991-03-26]1株→1.12株 [1990-03-27]1株→1.12株
