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
2024-12-062,6872,6912,6382,63838,7002,638
2024-12-052,7012,7052,6842,68723,9002,687
2024-12-042,7272,7272,6842,68636,9002,686
2024-12-032,7122,7342,7062,71332,6002,713
2024-12-022,6942,7182,6762,70238,6002,702
2024-11-292,6902,7122,6652,69235,5002,692
2024-11-282,6082,7082,6012,70347,5002,703
2024-11-272,6972,6992,5902,60959,1002,609
2024-11-262,6952,7362,6892,71125,2002,711
2024-11-252,6992,7092,6832,69035,7002,690
2024-11-222,6552,7152,6312,71072,5002,710
2024-11-212,6632,6822,6562,67134,3002,671
2024-11-202,6602,7092,6572,66636,6002,666
2024-11-192,6692,6952,6562,67430,5002,674
2024-11-182,6412,7052,6412,66335,2002,663
2024-11-152,6842,6842,6022,65945,3002,659
2024-11-142,5772,6792,5722,67773,9002,677
2024-11-132,5992,6732,5662,583204,1002,583
2024-11-122,4612,5092,4352,45670,0002,456
2024-11-112,4332,4482,4262,43723,0002,437
2024-11-082,4512,4702,4382,44643,4002,446
2024-11-072,4402,5112,4402,48036,6002,480
2024-11-062,4272,4852,4272,44635,6002,446
2024-11-052,4002,4362,3862,43027,4002,430
2024-11-012,3902,3992,3502,37886,4002,378
2024-10-312,3992,4262,3792,40746,4002,407
2024-10-302,3562,3912,3532,376179,7002,376
2024-10-292,3872,3872,3472,37836,3002,378
2024-10-282,3482,3872,3292,38728,7002,387
2024-10-252,3572,3822,3202,32837,4002,328
2024-10-242,3662,3992,3342,38935,2002,389
2024-10-232,4062,4202,3572,37743,4002,377
2024-10-222,4682,4752,4062,40648,7002,406
2024-10-212,4552,4752,4482,46429,9002,464
2024-10-182,4452,4612,4262,44528,7002,445
2024-10-172,4052,4792,4002,41567,1002,415
2024-10-162,4342,4682,4082,41345,8002,413
2024-10-152,4942,5142,4702,48442,0002,484
2024-10-112,4452,4872,4402,47348,5002,473
2024-10-102,4522,4782,4422,46340,2002,463
2024-10-092,4832,4902,4492,46347,3002,463
2024-10-082,4822,5232,4772,47737,1002,477
2024-10-072,5352,5662,5142,51431,2002,514
2024-10-042,4892,5082,4502,48545,5002,485
2024-10-032,5172,5392,4802,48334,4002,483
2024-10-022,5212,5472,4812,48440,5002,484
2024-10-012,5452,5682,5102,55026,4002,550
2024-09-302,5552,5912,5252,54137,9002,541
2024-09-272,6652,6962,6382,65244,8002,652
2024-09-262,6402,6962,6142,69647,7002,696
2024-09-252,5752,5912,5332,59029,5002,590
2024-09-242,6572,6572,5712,57129,0002,571
2024-09-202,6222,6872,6222,62847,0002,628
2024-09-192,6002,6362,5882,61832,4002,618
2024-09-182,5622,5652,5192,55536,3002,555
2024-09-172,5582,5832,4632,51541,2002,515
2024-09-132,5992,6262,5422,54731,3002,547
2024-09-122,5842,6192,5542,60437,2002,604
2024-09-112,5522,5912,5212,53445,6002,534
2024-09-102,5522,6232,5482,58070,8002,580
2024-09-092,4582,5462,4572,52529,1002,525
2024-09-062,5802,5922,5392,55259,4002,552
2024-09-052,6382,6572,5812,59327,4002,593
2024-09-042,6442,6632,5942,61135,7002,611
2024-09-032,6882,7352,6882,72523,9002,725
2024-09-022,7352,7402,6702,67020,2002,670
2024-08-302,7442,7442,6812,69723,8002,697
2024-08-292,7652,7782,7022,70222,9002,702
2024-08-282,8032,8102,7522,76547,2002,765
2024-08-272,6842,8122,6572,81271,9002,812
2024-08-262,6452,6702,6082,65464,4002,654
2024-08-232,5982,6282,5632,59528,0002,595
2024-08-222,6912,7302,5602,59248,9002,592
2024-08-212,5862,6502,5712,64734,6002,647
2024-08-202,6502,6742,6192,62160,5002,621
2024-08-192,6112,6732,6082,61871,6002,618
2024-08-162,6872,6872,6222,63939,1002,639
2024-08-152,6152,6902,6012,65953,4002,659
2024-08-142,6212,6452,5802,59180,6002,591
2024-08-132,6662,6662,5482,649142,7002,649
2024-08-092,2672,3342,2192,26696,1002,266
2024-08-082,1992,2412,1572,16759,3002,167
2024-08-072,1582,3192,1502,24968,0002,249
2024-08-062,1322,2702,1322,20889,9002,208
2024-08-052,2202,2271,9711,979112,9001,979
2024-08-022,5002,5002,3902,39185,9002,391
2024-08-012,7012,7012,5502,55060,5002,550
2024-07-312,6312,7162,5992,71640,5002,716
2024-07-302,6772,7042,6202,63140,7002,631
2024-07-292,6892,7302,6502,71030,2002,710
2024-07-262,6792,6932,6302,64136,1002,641
2024-07-252,7512,7542,6552,66253,8002,662
2024-07-242,8502,8582,7822,78855,4002,788
2024-07-232,8432,8922,8432,86339,0002,863
2024-07-222,8912,9112,8132,84354,8002,843
2024-07-192,8912,9302,8912,90348,0002,903
2024-07-182,8622,9012,8362,88168,0002,881
2024-07-172,9002,9202,8672,90471,9002,904
2024-07-162,9082,9142,8452,870101,7002,870
2024-07-122,7552,8682,7552,86492,5002,864
2024-07-112,7482,7602,7212,75548,0002,755
2024-07-102,7202,7202,6712,70663,1002,706
2024-07-092,6952,7152,6752,71055,7002,710
2024-07-082,7072,7122,6822,69536,3002,695
2024-07-052,7522,7672,7062,70739,7002,707
2024-07-042,7452,7522,7312,75230,4002,752
2024-07-032,7092,7352,7002,71728,8002,717
2024-07-022,7172,7282,6922,71040,1002,710
2024-07-012,7892,7892,6742,69365,5002,693
2024-06-282,7772,7922,7452,76224,6002,762
2024-06-272,7892,8092,7652,77234,1002,772
2024-06-262,7822,7952,7642,77938,4002,779
2024-06-252,6982,7702,6972,75548,4002,755
2024-06-242,6502,6942,6372,69052,5002,690
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