3443 川田テクノロジーズ(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-03-313,7653,7903,7303,76518,9003,765
2023-03-303,7303,7753,6603,76516,8003,765
2023-03-293,7503,7803,7353,78020,1003,780
2023-03-283,7603,7703,7253,74512,6003,745
2023-03-273,7003,7503,6703,73511,2003,735
2023-03-243,6603,6803,6353,66015,8003,660
2023-03-233,6503,6703,6453,6656,3003,665
2023-03-223,7053,7053,6703,6856,9003,685
2023-03-203,6903,7003,6203,64518,5003,645
2023-03-173,7053,7353,6753,6907,0003,690
2023-03-163,6803,7203,6653,70510,8003,705
2023-03-153,7603,7703,7353,7557,8003,755
2023-03-143,7003,7353,6553,70025,0003,700
2023-03-133,7603,7603,6603,74014,2003,740
2023-03-103,8203,8453,7803,78021,5003,780
2023-03-093,7803,8753,7803,87526,7003,875
2023-03-083,7453,8203,7453,78014,8003,780
2023-03-073,7903,7953,7503,79010,0003,790
2023-03-063,8003,8053,7753,7908,9003,790
2023-03-033,6953,7753,6953,77512,9003,775
2023-03-023,7003,7253,6903,7058,3003,705
2023-03-013,6653,6903,6603,6904,8003,690
2023-02-283,6803,6853,6253,6458,1003,645
2023-02-273,5853,6803,5853,68011,9003,680
2023-02-243,5703,5903,5703,5854,9003,585
2023-02-223,5353,5853,5253,58511,3003,585
2023-02-213,5353,5553,5253,53013,6003,530
2023-02-203,4703,5253,4553,52016,9003,520
2023-02-173,4653,4653,4453,4605,8003,460
2023-02-163,4903,4903,4553,4608,0003,460
2023-02-153,5153,5453,4653,48024,8003,480
2023-02-143,3653,3803,3603,3753,1003,375
2023-02-133,3803,3803,3503,3559,4003,355
2023-02-103,3703,3953,3653,3854,2003,385
2023-02-093,3803,3903,3553,3703,2003,370
2023-02-083,3553,3803,3503,3802,6003,380
2023-02-073,3853,4003,3653,3652,6003,365
2023-02-063,3803,4103,3803,3857,5003,385
2023-02-033,3503,3853,3453,3805,8003,380
2023-02-023,3603,3703,3453,3503,0003,350
2023-02-013,4003,4153,3653,3655,2003,365
2023-01-313,3753,4253,3653,3909,3003,390
2023-01-303,3703,4103,3653,39517,0003,395
2023-01-273,3603,3853,3553,3705,5003,370
2023-01-263,3753,3753,3453,3505,5003,350
2023-01-253,3603,3903,3403,3705,6003,370
2023-01-243,3703,4003,3653,37510,1003,375
2023-01-233,3303,3903,3303,3708,3003,370
2023-01-203,2853,3303,2853,3304,7003,330
2023-01-193,2453,3003,2453,2855,0003,285
2023-01-183,2803,3003,2503,2854,9003,285
2023-01-173,2303,2603,2303,2604,5003,260
2023-01-163,2653,2853,2353,2355,6003,235
2023-01-133,2753,3003,2553,2657,1003,265
2023-01-123,3053,3103,2603,2751,6003,275
2023-01-113,2703,3053,2653,3008,6003,300
2023-01-103,2603,2703,2503,2556,9003,255
2023-01-063,2303,2703,2253,2356,5003,235
2023-01-053,2603,2603,2253,2306,8003,230
2023-01-043,2903,2903,2403,2706,4003,270

分割・併合履歴 : なし