1,701円
戸田工業の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2025/01/31 | 1,080.0 | 1,080.0 | 1,052.0 | 1,059.0 | 1,059.0 | 11,400 |
| 2025/01/30 | 1,067.0 | 1,083.0 | 1,059.0 | 1,080.0 | 1,080.0 | 14,200 |
| 2025/01/29 | 1,077.0 | 1,077.0 | 1,065.0 | 1,069.0 | 1,069.0 | 6,300 |
| 2025/01/28 | 1,072.0 | 1,086.0 | 1,060.0 | 1,076.0 | 1,076.0 | 17,700 |
| 2025/01/27 | 1,097.0 | 1,108.0 | 1,077.0 | 1,083.0 | 1,083.0 | 15,800 |
| 2025/01/24 | 1,084.0 | 1,108.0 | 1,084.0 | 1,097.0 | 1,097.0 | 13,100 |
| 2025/01/23 | 1,097.0 | 1,097.0 | 1,072.0 | 1,084.0 | 1,084.0 | 11,400 |
| 2025/01/22 | 1,088.0 | 1,128.0 | 1,083.0 | 1,101.0 | 1,101.0 | 27,300 |
| 2025/01/21 | 1,081.0 | 1,099.0 | 1,074.0 | 1,094.0 | 1,094.0 | 9,000 |
| 2025/01/20 | 1,049.0 | 1,085.0 | 1,049.0 | 1,074.0 | 1,074.0 | 16,100 |
| 2025/01/17 | 1,049.0 | 1,057.0 | 1,035.0 | 1,049.0 | 1,049.0 | 28,700 |
| 2025/01/16 | 1,053.0 | 1,069.0 | 1,050.0 | 1,053.0 | 1,053.0 | 12,400 |
| 2025/01/15 | 1,061.0 | 1,073.0 | 1,050.0 | 1,053.0 | 1,053.0 | 28,700 |
| 2025/01/14 | 1,095.0 | 1,100.0 | 1,066.0 | 1,072.0 | 1,072.0 | 33,500 |
| 2025/01/10 | 1,096.0 | 1,108.0 | 1,091.0 | 1,095.0 | 1,095.0 | 17,400 |
| 2025/01/09 | 1,135.0 | 1,135.0 | 1,100.0 | 1,103.0 | 1,103.0 | 32,000 |
| 2025/01/08 | 1,133.0 | 1,147.0 | 1,131.0 | 1,136.0 | 1,136.0 | 15,400 |
| 2025/01/07 | 1,154.0 | 1,158.0 | 1,135.0 | 1,139.0 | 1,139.0 | 32,300 |
| 2025/01/06 | 1,185.0 | 1,187.0 | 1,153.0 | 1,153.0 | 1,153.0 | 21,200 |
| 2024/12/30 | 1,175.0 | 1,196.0 | 1,175.0 | 1,185.0 | 1,185.0 | 10,600 |
おすすめ条件でスクリーニングされた銘柄を見る
戸田工業の取引履歴を振り返りませんか？
戸田工業の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
