戸田建設
1860プライム/建設業/TODA CORPORATION
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 1,472.5 | 1,514.0 | 1,472.0 | 1,512.5 | +6.0 | +0.40% | 975,200 |
| 2026-03-12 | 1,525.0 | 1,535.0 | 1,492.0 | 1,506.5 | -46.0 | -2.96% | 708,000 |
| 2026-03-11 | 1,572.5 | 1,579.0 | 1,552.5 | 1,552.5 | +9.0 | +0.58% | 486,000 |
| 2026-03-10 | 1,550.0 | 1,557.0 | 1,522.5 | 1,543.5 | +32.5 | +2.15% | 752,500 |
| 2026-03-09 | 1,470.0 | 1,522.5 | 1,450.0 | 1,511.0 | -73.0 | -4.61% | 1,175,500 |
| 2026-03-06 | 1,589.0 | 1,596.0 | 1,558.5 | 1,584.0 | -30.5 | -1.89% | 659,900 |
| 2026-03-05 | 1,640.5 | 1,665.0 | 1,601.0 | 1,614.5 | +14.0 | +0.87% | 1,410,300 |
| 2026-03-04 | 1,598.0 | 1,630.0 | 1,560.0 | 1,600.5 | +28.5 | +1.81% | 1,655,600 |
| 2026-03-03 | 1,594.0 | 1,613.5 | 1,561.5 | 1,572.0 | -37.5 | -2.33% | 881,700 |
| 2026-03-02 | 1,572.5 | 1,609.5 | 1,553.0 | 1,609.5 | -21.0 | -1.29% | 944,400 |
| 2026-02-27 | 1,592.0 | 1,630.5 | 1,583.5 | 1,630.5 | +51.5 | +3.26% | 1,118,900 |
| 2026-02-26 | 1,575.0 | 1,597.0 | 1,567.5 | 1,579.0 | +0.5 | +0.03% | 815,500 |
| 2026-02-25 | 1,573.0 | 1,594.0 | 1,548.0 | 1,578.5 | +5.5 | +0.35% | 767,900 |
| 2026-02-24 | 1,568.5 | 1,573.0 | 1,525.0 | 1,573.0 | +44.5 | +2.91% | 1,043,600 |
| 2026-02-20 | 1,525.0 | 1,538.0 | 1,516.0 | 1,528.5 | -13.5 | -0.88% | 648,500 |
| 2026-02-19 | 1,526.0 | 1,544.0 | 1,504.0 | 1,542.0 | +25.0 | +1.65% | 611,300 |
| 2026-02-18 | 1,515.0 | 1,525.5 | 1,504.0 | 1,517.0 | -2.5 | -0.16% | 640,500 |
| 2026-02-17 | 1,518.0 | 1,535.0 | 1,500.5 | 1,519.5 | +2.5 | +0.16% | 721,300 |
| 2026-02-16 | 1,544.5 | 1,556.0 | 1,504.5 | 1,517.0 | -12.5 | -0.82% | 1,437,100 |
| 2026-02-13 | 1,578.5 | 1,589.0 | 1,480.5 | 1,529.5 | -51.0 | -3.23% | 2,531,100 |
| 2026-02-12 | 1,558.0 | 1,592.5 | 1,553.5 | 1,580.5 | +23.5 | +1.51% | 884,200 |
| 2026-02-10 | 1,540.5 | 1,559.0 | 1,529.0 | 1,557.0 | +27.0 | +1.76% | 697,200 |
| 2026-02-09 | 1,538.5 | 1,546.0 | 1,507.5 | 1,530.0 | +59.5 | +4.05% | 829,600 |
| 2026-02-06 | 1,426.0 | 1,473.0 | 1,426.0 | 1,470.5 | +40.5 | +2.83% | 599,700 |
| 2026-02-05 | 1,435.5 | 1,439.0 | 1,407.5 | 1,430.0 | +12.5 | +0.88% | 447,400 |
| 2026-02-04 | 1,405.0 | 1,424.0 | 1,399.0 | 1,417.5 | +18.5 | +1.32% | 554,800 |
| 2026-02-03 | 1,369.5 | 1,407.0 | 1,363.5 | 1,399.0 | +52.0 | +3.86% | 520,200 |
| 2026-02-02 | 1,354.0 | 1,380.5 | 1,347.0 | 1,347.0 | -2.5 | -0.19% | 520,900 |
| 2026-01-30 | 1,360.5 | 1,365.0 | 1,342.5 | 1,349.5 | -14.5 | -1.06% | 503,400 |
| 2026-01-29 | 1,339.5 | 1,366.0 | 1,320.0 | 1,364.0 | +14.0 | +1.04% | 473,300 |
| 2026-01-28 | 1,356.5 | 1,366.5 | 1,349.5 | 1,350.0 | -23.0 | -1.68% | 326,000 |
| 2026-01-27 | 1,365.0 | 1,373.0 | 1,349.5 | 1,373.0 | -1.0 | -0.07% | 589,200 |
| 2026-01-26 | 1,386.0 | 1,397.0 | 1,368.0 | 1,374.0 | -31.0 | -2.21% | 498,400 |
| 2026-01-23 | 1,400.5 | 1,410.0 | 1,395.0 | 1,405.0 | +11.5 | +0.83% | 353,400 |
| 2026-01-22 | 1,392.0 | 1,401.5 | 1,379.5 | 1,393.5 | -1.0 | -0.07% | 701,000 |
| 2026-01-21 | 1,363.0 | 1,398.5 | 1,348.0 | 1,394.5 | +8.0 | +0.58% | 540,800 |
| 2026-01-20 | 1,395.0 | 1,395.5 | 1,379.5 | 1,386.5 | -11.0 | -0.79% | 458,600 |
| 2026-01-19 | 1,410.0 | 1,413.0 | 1,377.0 | 1,397.5 | -16.0 | -1.13% | 499,000 |
| 2026-01-16 | 1,376.5 | 1,415.0 | 1,374.0 | 1,413.5 | +25.5 | +1.84% | 495,100 |
| 2026-01-15 | 1,370.0 | 1,391.5 | 1,365.5 | 1,388.0 | +10.0 | +0.73% | 554,800 |
| 2026-01-14 | 1,365.0 | 1,378.0 | 1,354.5 | 1,378.0 | +13.0 | +0.95% | 694,600 |
| 2026-01-13 | 1,357.5 | 1,366.0 | 1,344.5 | 1,365.0 | +37.5 | +2.82% | 601,800 |
| 2026-01-09 | 1,325.0 | 1,335.0 | 1,306.0 | 1,327.5 | +7.5 | +0.57% | 602,500 |
| 2026-01-08 | 1,308.0 | 1,337.0 | 1,308.0 | 1,320.0 | +7.5 | +0.57% | 472,500 |
| 2026-01-07 | 1,295.5 | 1,316.5 | 1,291.5 | 1,312.5 | -2.5 | -0.19% | 436,700 |
| 2026-01-06 | 1,304.5 | 1,322.5 | 1,294.5 | 1,315.0 | +22.5 | +1.74% | 434,700 |
| 2026-01-05 | 1,279.0 | 1,296.0 | 1,276.0 | 1,292.5 | +26.5 | +2.09% | 393,100 |
| 2025-12-30 | 1,275.0 | 1,278.5 | 1,266.0 | 1,266.0 | -5.5 | -0.43% | 387,400 |
| 2025-12-29 | 1,267.5 | 1,279.0 | 1,262.5 | 1,271.5 | +8.0 | +0.63% | 340,800 |
| 2025-12-26 | 1,287.5 | 1,293.0 | 1,254.0 | 1,263.5 | -4.5 | -0.35% | 331,800 |
| 2025-12-25 | 1,274.0 | 1,275.0 | 1,261.5 | 1,268.0 | +2.0 | +0.16% | 169,300 |
| 2025-12-24 | 1,265.5 | 1,274.5 | 1,263.0 | 1,266.0 | +4.5 | +0.36% | 299,400 |
| 2025-12-23 | 1,264.5 | 1,271.5 | 1,257.0 | 1,261.5 | -3.0 | -0.24% | 359,400 |
| 2025-12-22 | 1,267.0 | 1,274.0 | 1,258.5 | 1,264.5 | +1.5 | +0.12% | 649,100 |
| 2025-12-19 | 1,244.5 | 1,268.0 | 1,236.5 | 1,263.0 | +23.5 | +1.90% | 612,500 |
| 2025-12-18 | 1,234.0 | 1,242.0 | 1,223.0 | 1,239.5 | +12.0 | +0.98% | 475,400 |
| 2025-12-17 | 1,238.5 | 1,238.5 | 1,205.5 | 1,227.5 | -13.5 | -1.09% | 597,200 |
| 2025-12-16 | 1,260.0 | 1,265.0 | 1,237.5 | 1,241.0 | -15.5 | -1.23% | 602,600 |
| 2025-12-15 | 1,258.0 | 1,262.0 | 1,245.0 | 1,256.5 | -2.5 | -0.20% | 444,900 |
| 2025-12-12 | 1,261.0 | 1,261.0 | 1,242.0 | 1,259.0 | +17.0 | +1.37% | 544,800 |
| 2025-12-11 | 1,281.5 | 1,286.5 | 1,238.0 | 1,242.0 | -28.0 | -2.20% | 764,100 |
| 2025-12-10 | 1,245.0 | 1,278.5 | 1,241.0 | 1,270.0 | +40.0 | +3.25% | 998,600 |
| 2025-12-09 | 1,226.0 | 1,244.0 | 1,214.0 | 1,230.0 | +8.5 | +0.70% | 433,300 |
| 2025-12-08 | 1,212.0 | 1,228.0 | 1,203.5 | 1,221.5 | +24.5 | +2.05% | 572,200 |
| 2025-12-05 | 1,202.0 | 1,215.0 | 1,194.5 | 1,197.0 | -1.5 | -0.13% | 623,900 |
| 2025-12-04 | 1,193.0 | 1,208.0 | 1,190.0 | 1,198.5 | -2.0 | -0.17% | 599,900 |
| 2025-12-03 | 1,198.0 | 1,201.0 | 1,186.0 | 1,200.5 | -1.0 | -0.08% | 485,400 |
| 2025-12-02 | 1,210.0 | 1,218.5 | 1,186.0 | 1,201.5 | -19.0 | -1.56% | 824,000 |
| 2025-12-01 | 1,230.0 | 1,237.0 | 1,209.5 | 1,220.5 | +6.5 | +0.54% | 681,200 |
| 2025-11-28 | 1,190.5 | 1,219.5 | 1,190.0 | 1,214.0 | +23.0 | +1.93% | 763,400 |
| 2025-11-27 | 1,200.0 | 1,209.5 | 1,191.0 | 1,191.0 | -4.5 | -0.38% | 350,300 |
| 2025-11-26 | 1,178.5 | 1,201.5 | 1,172.5 | 1,195.5 | +26.5 | +2.27% | 602,400 |
| 2025-11-25 | 1,166.0 | 1,175.5 | 1,148.0 | 1,169.0 | +17.0 | +1.48% | 602,600 |
| 2025-11-21 | 1,125.0 | 1,158.0 | 1,122.0 | 1,152.0 | +25.0 | +2.22% | 765,100 |
| 2025-11-20 | 1,117.5 | 1,134.5 | 1,116.0 | 1,127.0 | +9.0 | +0.81% | 685,400 |
| 2025-11-19 | 1,107.0 | 1,125.0 | 1,099.5 | 1,118.0 | +23.0 | +2.10% | 641,200 |
| 2025-11-18 | 1,109.5 | 1,124.0 | 1,093.5 | 1,095.0 | -24.0 | -2.14% | 706,100 |
| 2025-11-17 | 1,114.0 | 1,124.5 | 1,091.0 | 1,119.0 | +5.0 | +0.45% | 808,400 |
| 2025-11-14 | 1,103.5 | 1,126.5 | 1,100.5 | 1,114.0 | +6.5 | +0.59% | 990,300 |
| 2025-11-13 | 1,111.0 | 1,158.5 | 1,080.5 | 1,107.5 | +17.0 | +1.56% | 2,188,300 |
| 2025-11-12 | 1,082.5 | 1,099.5 | 1,080.5 | 1,090.5 | +3.0 | +0.28% | 659,700 |
| 2025-11-11 | 1,083.0 | 1,093.5 | 1,072.0 | 1,087.5 | -0.5 | -0.05% | 387,200 |
| 2025-11-10 | 1,079.5 | 1,088.0 | 1,074.0 | 1,088.0 | +18.5 | +1.73% | 389,200 |
| 2025-11-07 | 1,077.0 | 1,082.0 | 1,061.5 | 1,069.5 | -10.0 | -0.93% | 432,600 |
| 2025-11-06 | 1,070.0 | 1,081.0 | 1,056.0 | 1,079.5 | +2.0 | +0.19% | 482,500 |
| 2025-11-05 | 1,045.5 | 1,079.0 | 1,016.5 | 1,077.5 | +28.0 | +2.67% | 802,500 |
| 2025-11-04 | 1,035.0 | 1,055.0 | 1,032.0 | 1,049.5 | +10.0 | +0.96% | 341,400 |
| 2025-10-31 | 1,045.0 | 1,046.5 | 1,031.0 | 1,039.5 | +2.0 | +0.19% | 522,400 |
| 2025-10-30 | 1,037.0 | 1,042.0 | 1,027.5 | 1,037.5 | -8.0 | -0.77% | 757,200 |
| 2025-10-29 | 1,048.5 | 1,056.5 | 1,038.0 | 1,045.5 | +1.5 | +0.14% | 559,700 |
| 2025-10-28 | 1,072.0 | 1,075.0 | 1,037.0 | 1,044.0 | -37.0 | -3.42% | 672,100 |
| 2025-10-27 | 1,074.0 | 1,087.5 | 1,071.0 | 1,081.0 | +11.0 | +1.03% | 525,400 |
| 2025-10-24 | 1,065.0 | 1,070.0 | 1,054.5 | 1,070.0 | +10.5 | +0.99% | 310,200 |
| 2025-10-23 | 1,042.0 | 1,060.0 | 1,039.0 | 1,059.5 | +12.0 | +1.15% | 430,800 |
| 2025-10-22 | 1,031.5 | 1,051.0 | 1,029.5 | 1,047.5 | +16.5 | +1.60% | 335,400 |
| 2025-10-21 | 1,029.5 | 1,039.5 | 1,025.0 | 1,031.0 | -2.5 | -0.24% | 386,000 |
| 2025-10-20 | 1,030.0 | 1,034.0 | 1,020.0 | 1,033.5 | +15.0 | +1.47% | 283,400 |
| 2025-10-17 | 1,016.0 | 1,025.0 | 1,013.5 | 1,018.5 | -6.5 | -0.63% | 241,900 |
| 2025-10-16 | 1,028.0 | 1,032.0 | 1,018.5 | 1,025.0 | +9.0 | +0.89% | 394,800 |
| 2025-10-15 | 1,011.0 | 1,016.0 | 1,009.0 | 1,016.0 | +15.5 | +1.55% | 242,200 |
| 2025-10-14 | 989.9 | 1,013.5 | 988.0 | 1,000.5 | -5.0 | -0.50% | 395,600 |
| 2025-10-10 | 1,021.5 | 1,022.5 | 1,005.5 | 1,005.5 | -32.5 | -3.13% | 462,300 |
| 2025-10-09 | 1,033.0 | 1,042.0 | 1,025.0 | 1,038.0 | +4.0 | +0.39% | 367,900 |
| 2025-10-08 | 1,033.0 | 1,047.0 | 1,030.5 | 1,034.0 | +5.5 | +0.53% | 315,900 |
| 2025-10-07 | 1,027.0 | 1,034.0 | 1,017.0 | 1,028.5 | +1.5 | +0.15% | 369,000 |
| 2025-10-06 | 1,025.0 | 1,031.5 | 1,014.5 | 1,027.0 | +26.5 | +2.65% | 387,200 |
| 2025-10-03 | 990.0 | 1,001.0 | 990.0 | 1,000.5 | +8.5 | +0.86% | 248,900 |
| 2025-10-02 | 1,000.0 | 1,004.5 | 985.5 | 992.0 | -20.5 | -2.02% | 409,500 |
| 2025-10-01 | 1,012.0 | 1,018.0 | 1,000.0 | 1,012.5 | -7.5 | -0.74% | 477,700 |
| 2025-09-30 | 1,020.0 | 1,024.5 | 1,012.5 | 1,020.0 | -4.0 | -0.39% | 412,900 |
| 2025-09-29 | 1,035.5 | 1,035.5 | 1,017.0 | 1,024.0 | -27.0 | -2.57% | 439,900 |
| 2025-09-26 | 1,046.0 | 1,059.0 | 1,043.5 | 1,051.0 | +6.0 | +0.57% | 516,900 |
| 2025-09-25 | 1,037.0 | 1,050.5 | 1,034.5 | 1,045.0 | +4.5 | +0.43% | 349,400 |
| 2025-09-24 | 1,045.5 | 1,050.5 | 1,037.5 | 1,040.5 | -10.0 | -0.95% | 354,000 |
| 2025-09-22 | 1,048.5 | 1,058.5 | 1,044.0 | 1,050.5 | -2.5 | -0.24% | 375,800 |
| 2025-09-19 | 1,054.0 | 1,059.0 | 1,050.0 | 1,053.0 | +10.0 | +0.96% | 966,300 |
| 2025-09-18 | 1,037.0 | 1,046.5 | 1,028.5 | 1,043.0 | +7.0 | +0.68% | 324,400 |
| 2025-09-17 | 1,045.0 | 1,047.0 | 1,036.0 | 1,036.0 | -15.0 | -1.43% | 301,500 |
| 2025-09-16 | 1,048.5 | 1,064.5 | 1,045.5 | 1,051.0 | -5.5 | -0.52% | 270,100 |
| 2025-09-12 | 1,068.5 | 1,068.5 | 1,050.5 | 1,056.5 | — | — | 451,700 |
直近120営業日分を表示