3443 川田テクノロジーズ(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
2024-03-283,2553,3603,2053,255226,9003,255
2024-03-2710,47010,47010,25010,30056,2003,433.33
2024-03-2610,27010,49010,24010,47035,3003,490
2024-03-2510,33010,55010,26010,33058,9003,443.33
2024-03-2210,38010,45010,17010,43051,1003,476.67
2024-03-2110,00010,2609,94010,17061,1003,390
2024-03-199,7809,8709,6209,85035,4003,283.33
2024-03-189,7809,8309,5609,78053,0003,260
2024-03-159,9009,9009,6009,75054,0003,250
2024-03-149,7409,9009,6709,90076,6003,300
2024-03-139,7009,9509,4909,620182,7003,206.67
2024-03-129,0709,0708,8409,02037,0003,006.67
2024-03-119,4009,4009,1009,21051,7003,070
2024-03-089,2309,6809,1609,56044,2003,186.67
2024-03-079,6009,6009,2909,38046,2003,126.67
2024-03-069,2509,5809,1309,52050,9003,173.33
2024-03-059,0209,3208,9609,29049,9003,096.67
2024-03-048,9309,0508,7808,93051,8002,976.67
2024-03-018,9309,1408,9209,05044,2003,016.67
2024-02-299,0109,0608,8609,00065,8003,000
2024-02-289,0909,3009,0009,12046,2003,040
2024-02-279,1209,4009,1209,17027,0003,056.67
2024-02-269,3409,5409,1909,22044,7003,073.33
2024-02-228,9609,3008,9509,25055,9003,083.33
2024-02-219,0909,1908,9108,94041,9002,980
2024-02-209,2609,3008,9808,98043,5002,993.33
2024-02-198,7509,1108,7509,11063,5003,036.67
2024-02-168,7108,9608,6008,60059,2002,866.67
2024-02-159,2609,2608,6308,63086,9002,876.67
2024-02-149,3909,6909,1209,150184,6003,050
2024-02-138,9408,9408,9408,94017,3002,980
2024-02-097,5007,5907,3407,44030,8002,480
2024-02-087,5007,6207,3807,49016,3002,496.67
2024-02-077,4807,6307,4807,59010,1002,530
2024-02-067,5307,6407,4607,4809,7002,493.33
2024-02-057,4507,5307,3807,53015,1002,510
2024-02-027,4607,5407,3607,45011,9002,483.33
2024-02-017,5507,5807,4207,42014,6002,473.33
2024-01-317,5707,6007,4607,60021,4002,533.33
2024-01-307,7007,7007,4907,52026,0002,506.67
2024-01-297,3507,6407,3007,46072,1002,486.67
2024-01-267,1507,1707,0507,0509,9002,350
2024-01-257,0807,2207,0807,1809,0002,393.33
2024-01-247,2207,2207,0907,1309,5002,376.67
2024-01-237,1407,2907,0707,21029,4002,403.33
2024-01-226,9707,1406,9707,14014,5002,380
2024-01-196,9606,9706,8906,9708,9002,323.33
2024-01-186,9607,0206,9606,9705,7002,323.33
2024-01-176,9807,0906,9606,96015,1002,320
2024-01-167,1107,1107,0007,04012,2002,346.67
2024-01-157,0107,2007,0107,11019,6002,370
2024-01-127,0707,1606,9806,99016,1002,330
2024-01-117,0407,1207,0107,10016,2002,366.67
2024-01-106,8907,1106,8407,02035,4002,340
2024-01-096,7706,9506,7306,89020,4002,296.67
2024-01-056,8106,8506,7206,77016,3002,256.67
2024-01-046,8207,1306,7706,80052,6002,266.67

分割・併合履歴 : [2024-03-28]1株→3株