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 |
|---|---|---|---|---|---|---|
| 2023-03-31 | 3,765 | 3,790 | 3,730 | 3,765 | 18,900 | 3,765 |
| 2023-03-30 | 3,730 | 3,775 | 3,660 | 3,765 | 16,800 | 3,765 |
| 2023-03-29 | 3,750 | 3,780 | 3,735 | 3,780 | 20,100 | 3,780 |
| 2023-03-28 | 3,760 | 3,770 | 3,725 | 3,745 | 12,600 | 3,745 |
| 2023-03-27 | 3,700 | 3,750 | 3,670 | 3,735 | 11,200 | 3,735 |
| 2023-03-24 | 3,660 | 3,680 | 3,635 | 3,660 | 15,800 | 3,660 |
| 2023-03-23 | 3,650 | 3,670 | 3,645 | 3,665 | 6,300 | 3,665 |
| 2023-03-22 | 3,705 | 3,705 | 3,670 | 3,685 | 6,900 | 3,685 |
| 2023-03-20 | 3,690 | 3,700 | 3,620 | 3,645 | 18,500 | 3,645 |
| 2023-03-17 | 3,705 | 3,735 | 3,675 | 3,690 | 7,000 | 3,690 |
| 2023-03-16 | 3,680 | 3,720 | 3,665 | 3,705 | 10,800 | 3,705 |
| 2023-03-15 | 3,760 | 3,770 | 3,735 | 3,755 | 7,800 | 3,755 |
| 2023-03-14 | 3,700 | 3,735 | 3,655 | 3,700 | 25,000 | 3,700 |
| 2023-03-13 | 3,760 | 3,760 | 3,660 | 3,740 | 14,200 | 3,740 |
| 2023-03-10 | 3,820 | 3,845 | 3,780 | 3,780 | 21,500 | 3,780 |
| 2023-03-09 | 3,780 | 3,875 | 3,780 | 3,875 | 26,700 | 3,875 |
| 2023-03-08 | 3,745 | 3,820 | 3,745 | 3,780 | 14,800 | 3,780 |
| 2023-03-07 | 3,790 | 3,795 | 3,750 | 3,790 | 10,000 | 3,790 |
| 2023-03-06 | 3,800 | 3,805 | 3,775 | 3,790 | 8,900 | 3,790 |
| 2023-03-03 | 3,695 | 3,775 | 3,695 | 3,775 | 12,900 | 3,775 |
| 2023-03-02 | 3,700 | 3,725 | 3,690 | 3,705 | 8,300 | 3,705 |
| 2023-03-01 | 3,665 | 3,690 | 3,660 | 3,690 | 4,800 | 3,690 |
| 2023-02-28 | 3,680 | 3,685 | 3,625 | 3,645 | 8,100 | 3,645 |
| 2023-02-27 | 3,585 | 3,680 | 3,585 | 3,680 | 11,900 | 3,680 |
| 2023-02-24 | 3,570 | 3,590 | 3,570 | 3,585 | 4,900 | 3,585 |
| 2023-02-22 | 3,535 | 3,585 | 3,525 | 3,585 | 11,300 | 3,585 |
| 2023-02-21 | 3,535 | 3,555 | 3,525 | 3,530 | 13,600 | 3,530 |
| 2023-02-20 | 3,470 | 3,525 | 3,455 | 3,520 | 16,900 | 3,520 |
| 2023-02-17 | 3,465 | 3,465 | 3,445 | 3,460 | 5,800 | 3,460 |
| 2023-02-16 | 3,490 | 3,490 | 3,455 | 3,460 | 8,000 | 3,460 |
| 2023-02-15 | 3,515 | 3,545 | 3,465 | 3,480 | 24,800 | 3,480 |
| 2023-02-14 | 3,365 | 3,380 | 3,360 | 3,375 | 3,100 | 3,375 |
| 2023-02-13 | 3,380 | 3,380 | 3,350 | 3,355 | 9,400 | 3,355 |
| 2023-02-10 | 3,370 | 3,395 | 3,365 | 3,385 | 4,200 | 3,385 |
| 2023-02-09 | 3,380 | 3,390 | 3,355 | 3,370 | 3,200 | 3,370 |
| 2023-02-08 | 3,355 | 3,380 | 3,350 | 3,380 | 2,600 | 3,380 |
| 2023-02-07 | 3,385 | 3,400 | 3,365 | 3,365 | 2,600 | 3,365 |
| 2023-02-06 | 3,380 | 3,410 | 3,380 | 3,385 | 7,500 | 3,385 |
| 2023-02-03 | 3,350 | 3,385 | 3,345 | 3,380 | 5,800 | 3,380 |
| 2023-02-02 | 3,360 | 3,370 | 3,345 | 3,350 | 3,000 | 3,350 |
| 2023-02-01 | 3,400 | 3,415 | 3,365 | 3,365 | 5,200 | 3,365 |
| 2023-01-31 | 3,375 | 3,425 | 3,365 | 3,390 | 9,300 | 3,390 |
| 2023-01-30 | 3,370 | 3,410 | 3,365 | 3,395 | 17,000 | 3,395 |
| 2023-01-27 | 3,360 | 3,385 | 3,355 | 3,370 | 5,500 | 3,370 |
| 2023-01-26 | 3,375 | 3,375 | 3,345 | 3,350 | 5,500 | 3,350 |
| 2023-01-25 | 3,360 | 3,390 | 3,340 | 3,370 | 5,600 | 3,370 |
| 2023-01-24 | 3,370 | 3,400 | 3,365 | 3,375 | 10,100 | 3,375 |
| 2023-01-23 | 3,330 | 3,390 | 3,330 | 3,370 | 8,300 | 3,370 |
| 2023-01-20 | 3,285 | 3,330 | 3,285 | 3,330 | 4,700 | 3,330 |
| 2023-01-19 | 3,245 | 3,300 | 3,245 | 3,285 | 5,000 | 3,285 |
| 2023-01-18 | 3,280 | 3,300 | 3,250 | 3,285 | 4,900 | 3,285 |
| 2023-01-17 | 3,230 | 3,260 | 3,230 | 3,260 | 4,500 | 3,260 |
| 2023-01-16 | 3,265 | 3,285 | 3,235 | 3,235 | 5,600 | 3,235 |
| 2023-01-13 | 3,275 | 3,300 | 3,255 | 3,265 | 7,100 | 3,265 |
| 2023-01-12 | 3,305 | 3,310 | 3,260 | 3,275 | 1,600 | 3,275 |
| 2023-01-11 | 3,270 | 3,305 | 3,265 | 3,300 | 8,600 | 3,300 |
| 2023-01-10 | 3,260 | 3,270 | 3,250 | 3,255 | 6,900 | 3,255 |
| 2023-01-06 | 3,230 | 3,270 | 3,225 | 3,235 | 6,500 | 3,235 |
| 2023-01-05 | 3,260 | 3,260 | 3,225 | 3,230 | 6,800 | 3,230 |
| 2023-01-04 | 3,290 | 3,290 | 3,240 | 3,270 | 6,400 | 3,270 |
分割・併合履歴 ： なし
