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
2024-07-121,0571,0791,0551,068.5393,5001,068.50
2024-07-111,0531,0621,0491,060634,0001,060
2024-07-101,0451,0571,0451,053599,5001,053
2024-07-091,0401,0621,0331,054522,2001,054
2024-07-081,0521,059.51,038.51,040612,7001,040
2024-07-051,0811,0891,063.51,063.5610,9001,063.50
2024-07-041,056.51,0811,053.51,081847,2001,081
2024-07-031,0391,050.51,038.51,043752,8001,043
2024-07-021,059.51,0611,031.51,039901,8001,039
2024-07-011,054.51,061.51,0351,040.51,011,5001,040.50
2024-06-281,0561,057.51,043.51,052595,6001,052
2024-06-271,0421,0561,0371,050.5572,5001,050.50
2024-06-261,0491,054.51,0411,052622,7001,052
2024-06-251,0401,057.51,031.51,057754,7001,057
2024-06-241,035.51,046.51,034.51,042531,7001,042
2024-06-211,0411,0451,0321,032.51,355,2001,032.50
2024-06-201,0451,0481,0211,036691,8001,036
2024-06-191,0581,063.51,0501,055.5691,9001,055.50
2024-06-181,049.51,0601,0421,043.5601,7001,043.50
2024-06-171,0601,0611,0371,041790,4001,041
2024-06-141,044.51,060.51,0441,057.5852,0001,057.50
2024-06-131,0571,065.51,039.51,044907,6001,044
2024-06-121,0531,056.51,0271,027836,3001,027
2024-06-111,076.51,0811,060.51,060.5534,6001,060.50
2024-06-101,0571,076.51,0571,074.5854,6001,074.50
2024-06-071,0581,0601,0471,050.5422,0001,050.50
2024-06-061,0551,0681,043.51,058.5756,4001,058.50
2024-06-051,0851,087.51,0471,050.5603,2001,050.50
2024-06-041,1071,109.51,084.51,095680,9001,095
2024-06-031,094.51,0971,0861,092589,8001,092
2024-05-311,0901,0971,0801,089.52,210,0001,089.50
2024-05-301,0651,085.51,0651,076.5593,3001,076.50
2024-05-291,085.51,0961,076.51,077.5392,2001,077.50
2024-05-281,0901,0951,0801,085.5452,7001,085.50
2024-05-271,0651,0951,0651,092.5719,6001,092.50
2024-05-241,081.51,090.51,0681,075579,9001,075
2024-05-231,0911,100.51,074.51,090.5661,2001,090.50
2024-05-221,0851,113.51,0821,085.5692,1001,085.50
2024-05-211,0801,093.51,077.51,086526,9001,086
2024-05-201,0751,0901,0711,075593,4001,075
2024-05-171,0731,077.51,0641,071.5450,1001,071.50
2024-05-161,105.51,105.51,068.51,077.51,240,3001,077.50
2024-05-151,0221,126.5995.61,1121,861,3001,112
2024-05-141,0511,0541,014.51,026.5448,6001,026.50
2024-05-131,0671,0811,053.51,062432,3001,062
2024-05-101,062.51,074.51,053.51,065436,3001,065
2024-05-091,048.51,0611,040.51,051562,1001,051
2024-05-081,0401,0451,0281,042.5491,4001,042.50
2024-05-071,045.51,049.51,0361,041404,7001,041
2024-05-021,040.51,0491,031.51,045.5498,2001,045.50
2024-05-011,027.51,0381,0161,032523,3001,032
2024-04-301,027.51,0371,018.51,031.5515,6001,031.50
2024-04-269901,020.5986.71,019.5697,9001,019.50
2024-04-251,0051,005.5987.2993.4450,300993.40
2024-04-241,003.51,011.5991.41,007476,8001,007
2024-04-23992.61,007.5981.2999.8464,400999.80
2024-04-22990.61,002.5980.9988.2624,400988.20
2024-04-19985.8992.9965978.2481,400978.20
2024-04-18989.41,002.5981.2991.9465,900991.90
2024-04-171,001.51,001.5973.7982.7617,700982.70
2024-04-16995.51,009988.6994.5488,800994.50
2024-04-151,0081,0131,000.51,008335,2001,008
2024-04-121,0141,0241,0111,018.5477,3001,018.50
2024-04-119871,017.59841,009.5534,1001,009.50
2024-04-109901,025.5985.8997894,900997
2024-04-091,0001,007985.5992.9306,800992.90
2024-04-08989998.9985.8996.7239,500996.70
2024-04-05976.1986.5963.2984.7287,200984.70
2024-04-04980998.6966.7985571,400985
2024-04-03968979.5951971.3488,500971.30
2024-04-021,000.51,001964.2981.6755,100981.60
2024-04-011,0311,031.51,000.51,004339,0001,004
2024-03-291,0111,024.51,0051,022.5333,3001,022.50
2024-03-281,0231,0321,005.51,009537,3001,009
2024-03-271,040.51,054.51,0381,043866,5001,043
2024-03-261,034.51,039.51,0211,031.5337,1001,031.50
2024-03-251,0551,055.51,038.51,039.5685,9001,039.50
2024-03-221,0461,058.51,0381,050.5733,6001,050.50
2024-03-211,0511,0631,025.51,044861,8001,044
2024-03-191,025.51,0391,0211,035.5491,2001,035.50
2024-03-181,031.51,0351,0191,019.5360,0001,019.50
2024-03-151,004.51,014.59991,009608,7001,009
2024-03-141,0041,010.5993.11,003.5352,1001,003.50
2024-03-131,0111,021997.51,005.5519,4001,005.50
2024-03-12987.11,001.5973.61,001601,4001,001
2024-03-111,027.51,032975.7999.2845,400999.20
2024-03-081,003.51,037.51,003.51,034807,9001,034
2024-03-079921,0219921,008.5789,0001,008.50
2024-03-06991.7999.9980.6988.8695,800988.80
2024-03-05939.61,016.5937.5994.21,170,400994.20
2024-03-04947.2953930.4937.7670,100937.70
2024-03-01928.1941921.4938.2635,700938.20
2024-02-29942.4945.7925.6926.21,161,800926.20
2024-02-28945954.9937.6940548,100940
2024-02-27958.4962.6946.6946.6675,200946.60
2024-02-26970981.3960.8965.1544,600965.10
2024-02-22955.4966.7951.8965.1636,900965.10
2024-02-21966.3977.4951957.8804,800957.80
2024-02-20966.5984.1957.4960.31,161,100960.30
2024-02-19962967.7948.8958824,400958
2024-02-16929.5964.9924961.21,023,900961.20
2024-02-15949.1953.8921922.3771,500922.30
2024-02-14935953925.1941977,700941
2024-02-13939.4951.8931937.41,161,400937.40
2024-02-09939948.1929.1930528,300930
2024-02-08955.4959.8937.9943.7728,900943.70
2024-02-07952.8961951.1957.1524,200957.10
2024-02-06945.5971.7945.5954.9722,100954.90
2024-02-05944.3954.5940.1950.7659,500950.70
2024-02-02938964.3933.69411,254,000941
2024-02-01918945.4916.3934.12,229,000934.10
2024-01-31915941.7914.49331,856,600933
2024-01-30935.1935.8921.6922.5593,100922.50
2024-01-29925941.7924.6934840,400934
2024-01-26923.7936.1922.2925.9784,400925.90
2024-01-25925.7939.6925.4936.2670,700936.20
2024-01-24933.4934.9924.3930.2564,500930.20
2024-01-23952.1953.7930.3934.9820,500934.90
2024-01-22936.7952.5931.3952.1969,000952.10
2024-01-19936942.7932.9939825,500939
2024-01-18935941933933.5434,300933.50
2024-01-17940949.9936.5937.3613,900937.30
2024-01-16945946.7931934.6501,200934.60
2024-01-15935947.4932.5943620,400943
2024-01-12946950.1932.8935466,600935
2024-01-11951.5955.1944.1944.4535,700944.40
2024-01-10939952.4938.1943.4700,100943.40
2024-01-09935945933.3940.9598,000940.90
2024-01-05943.4944930933.4625,300933.40
2024-01-04945948.6932.9945.4548,800945.40

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