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
2024-06-212,6582,6912,6422,64266,9002,642
2024-06-202,6582,6662,6162,65841,9002,658
2024-06-192,6382,6792,6382,65334,3002,653
2024-06-182,6692,6752,6502,65842,3002,658
2024-06-172,7162,7212,6252,64592,4002,645
2024-06-142,6792,7582,6772,753107,5002,753
2024-06-132,7412,7462,6762,67663,9002,676
2024-06-122,7682,8002,7402,74872,4002,748
2024-06-112,7222,7702,7222,75259,1002,752
2024-06-102,6882,7472,6712,73956,2002,739
2024-06-072,6502,6852,6432,65957,4002,659
2024-06-062,6682,6912,6472,65260,0002,652
2024-06-052,6472,6632,6262,63872,1002,638
2024-06-042,7102,7262,6752,68458,4002,684
2024-06-032,7702,7952,7182,72075,4002,720
2024-05-312,6652,7362,6652,72188,1002,721
2024-05-302,6672,6672,5922,61965,2002,619
2024-05-292,7002,7482,6972,69788,5002,697
2024-05-282,6822,7162,6802,70091,5002,700
2024-05-272,7202,7202,6622,68295,7002,682
2024-05-242,7122,7372,7032,71850,9002,718
2024-05-232,7702,7702,7012,76298,4002,762
2024-05-222,8442,8442,7512,75275,5002,752
2024-05-212,8372,9232,8082,81584,1002,815
2024-05-202,8082,8382,7802,83776,9002,837
2024-05-172,7642,8382,7612,81487,4002,814
2024-05-162,8572,9392,7662,782153,4002,782
2024-05-152,7202,9542,7202,851351,5002,851
2024-05-142,9613,0102,9252,970203,4002,970
2024-05-133,0653,1052,9853,010144,5003,010
2024-05-103,0053,0602,9943,04594,6003,045
2024-05-092,9923,0352,9523,01064,2003,010
2024-05-082,9593,0152,9592,98387,6002,983
2024-05-072,9802,9802,9142,94971,1002,949
2024-05-022,9462,9882,9402,94235,2002,942
2024-05-012,9733,0002,9452,95868,4002,958
2024-04-302,9903,0402,9563,01598,6003,015
2024-04-262,9062,9462,9022,91077,9002,910
2024-04-252,9372,9622,9232,92748,4002,927
2024-04-242,9652,9932,9342,98365,3002,983
2024-04-232,9492,9542,8632,93881,0002,938
2024-04-222,9002,9432,8802,92993,2002,929
2024-04-192,9823,0002,8192,888189,6002,888
2024-04-182,9573,0552,9513,02573,9003,025
2024-04-172,9583,0202,9052,983112,2002,983
2024-04-163,0003,0052,9292,935118,5002,935
2024-04-153,0053,0302,9693,025116,5003,025
2024-04-123,0803,0803,0403,04078,4003,040
2024-04-113,0703,0753,0203,06055,1003,060
2024-04-103,0353,0703,0253,045112,1003,045
2024-04-093,0803,0853,0253,050134,3003,050
2024-04-083,1353,1353,0253,070226,4003,070
2024-04-053,1653,2153,1153,130175,2003,130
2024-04-043,2903,3353,2453,27094,2003,270
2024-04-033,2353,3503,2103,295152,0003,295
2024-04-023,3403,3803,2853,305107,1003,305
2024-04-013,4303,4603,3253,340128,3003,340
2024-03-293,2703,4403,2553,430172,7003,430
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