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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 2,679 | 2,693 | 2,630 | 2,641 | 36,100 | 2,641 |
| 2024-07-25 | 2,751 | 2,754 | 2,655 | 2,662 | 53,800 | 2,662 |
| 2024-07-24 | 2,850 | 2,858 | 2,782 | 2,788 | 55,400 | 2,788 |
| 2024-07-23 | 2,843 | 2,892 | 2,843 | 2,863 | 39,000 | 2,863 |
| 2024-07-22 | 2,891 | 2,911 | 2,813 | 2,843 | 54,800 | 2,843 |
| 2024-07-19 | 2,891 | 2,930 | 2,891 | 2,903 | 48,000 | 2,903 |
| 2024-07-18 | 2,862 | 2,901 | 2,836 | 2,881 | 68,000 | 2,881 |
| 2024-07-17 | 2,900 | 2,920 | 2,867 | 2,904 | 71,900 | 2,904 |
| 2024-07-16 | 2,908 | 2,914 | 2,845 | 2,870 | 101,700 | 2,870 |
| 2024-07-12 | 2,755 | 2,868 | 2,755 | 2,864 | 92,500 | 2,864 |
| 2024-07-11 | 2,748 | 2,760 | 2,721 | 2,755 | 48,000 | 2,755 |
| 2024-07-10 | 2,720 | 2,720 | 2,671 | 2,706 | 63,100 | 2,706 |
| 2024-07-09 | 2,695 | 2,715 | 2,675 | 2,710 | 55,700 | 2,710 |
| 2024-07-08 | 2,707 | 2,712 | 2,682 | 2,695 | 36,300 | 2,695 |
| 2024-07-05 | 2,752 | 2,767 | 2,706 | 2,707 | 39,700 | 2,707 |
| 2024-07-04 | 2,745 | 2,752 | 2,731 | 2,752 | 30,400 | 2,752 |
| 2024-07-03 | 2,709 | 2,735 | 2,700 | 2,717 | 28,800 | 2,717 |
| 2024-07-02 | 2,717 | 2,728 | 2,692 | 2,710 | 40,100 | 2,710 |
| 2024-07-01 | 2,789 | 2,789 | 2,674 | 2,693 | 65,500 | 2,693 |
| 2024-06-28 | 2,777 | 2,792 | 2,745 | 2,762 | 24,600 | 2,762 |
| 2024-06-27 | 2,789 | 2,809 | 2,765 | 2,772 | 34,100 | 2,772 |
| 2024-06-26 | 2,782 | 2,795 | 2,764 | 2,779 | 38,400 | 2,779 |
| 2024-06-25 | 2,698 | 2,770 | 2,697 | 2,755 | 48,400 | 2,755 |
| 2024-06-24 | 2,650 | 2,694 | 2,637 | 2,690 | 52,500 | 2,690 |
| 2024-06-21 | 2,658 | 2,691 | 2,642 | 2,642 | 66,900 | 2,642 |
| 2024-06-20 | 2,658 | 2,666 | 2,616 | 2,658 | 41,900 | 2,658 |
| 2024-06-19 | 2,638 | 2,679 | 2,638 | 2,653 | 34,300 | 2,653 |
| 2024-06-18 | 2,669 | 2,675 | 2,650 | 2,658 | 42,300 | 2,658 |
| 2024-06-17 | 2,716 | 2,721 | 2,625 | 2,645 | 92,400 | 2,645 |
| 2024-06-14 | 2,679 | 2,758 | 2,677 | 2,753 | 107,500 | 2,753 |
| 2024-06-13 | 2,741 | 2,746 | 2,676 | 2,676 | 63,900 | 2,676 |
| 2024-06-12 | 2,768 | 2,800 | 2,740 | 2,748 | 72,400 | 2,748 |
| 2024-06-11 | 2,722 | 2,770 | 2,722 | 2,752 | 59,100 | 2,752 |
| 2024-06-10 | 2,688 | 2,747 | 2,671 | 2,739 | 56,200 | 2,739 |
| 2024-06-07 | 2,650 | 2,685 | 2,643 | 2,659 | 57,400 | 2,659 |
| 2024-06-06 | 2,668 | 2,691 | 2,647 | 2,652 | 60,000 | 2,652 |
| 2024-06-05 | 2,647 | 2,663 | 2,626 | 2,638 | 72,100 | 2,638 |
| 2024-06-04 | 2,710 | 2,726 | 2,675 | 2,684 | 58,400 | 2,684 |
| 2024-06-03 | 2,770 | 2,795 | 2,718 | 2,720 | 75,400 | 2,720 |
| 2024-05-31 | 2,665 | 2,736 | 2,665 | 2,721 | 88,100 | 2,721 |
| 2024-05-30 | 2,667 | 2,667 | 2,592 | 2,619 | 65,200 | 2,619 |
| 2024-05-29 | 2,700 | 2,748 | 2,697 | 2,697 | 88,500 | 2,697 |
| 2024-05-28 | 2,682 | 2,716 | 2,680 | 2,700 | 91,500 | 2,700 |
| 2024-05-27 | 2,720 | 2,720 | 2,662 | 2,682 | 95,700 | 2,682 |
| 2024-05-24 | 2,712 | 2,737 | 2,703 | 2,718 | 50,900 | 2,718 |
| 2024-05-23 | 2,770 | 2,770 | 2,701 | 2,762 | 98,400 | 2,762 |
| 2024-05-22 | 2,844 | 2,844 | 2,751 | 2,752 | 75,500 | 2,752 |
| 2024-05-21 | 2,837 | 2,923 | 2,808 | 2,815 | 84,100 | 2,815 |
| 2024-05-20 | 2,808 | 2,838 | 2,780 | 2,837 | 76,900 | 2,837 |
| 2024-05-17 | 2,764 | 2,838 | 2,761 | 2,814 | 87,400 | 2,814 |
| 2024-05-16 | 2,857 | 2,939 | 2,766 | 2,782 | 153,400 | 2,782 |
| 2024-05-15 | 2,720 | 2,954 | 2,720 | 2,851 | 351,500 | 2,851 |
| 2024-05-14 | 2,961 | 3,010 | 2,925 | 2,970 | 203,400 | 2,970 |
| 2024-05-13 | 3,065 | 3,105 | 2,985 | 3,010 | 144,500 | 3,010 |
| 2024-05-10 | 3,005 | 3,060 | 2,994 | 3,045 | 94,600 | 3,045 |
| 2024-05-09 | 2,992 | 3,035 | 2,952 | 3,010 | 64,200 | 3,010 |
| 2024-05-08 | 2,959 | 3,015 | 2,959 | 2,983 | 87,600 | 2,983 |
| 2024-05-07 | 2,980 | 2,980 | 2,914 | 2,949 | 71,100 | 2,949 |
| 2024-05-02 | 2,946 | 2,988 | 2,940 | 2,942 | 35,200 | 2,942 |
| 2024-05-01 | 2,973 | 3,000 | 2,945 | 2,958 | 68,400 | 2,958 |
| 2024-04-30 | 2,990 | 3,040 | 2,956 | 3,015 | 98,600 | 3,015 |
| 2024-04-26 | 2,906 | 2,946 | 2,902 | 2,910 | 77,900 | 2,910 |
| 2024-04-25 | 2,937 | 2,962 | 2,923 | 2,927 | 48,400 | 2,927 |
| 2024-04-24 | 2,965 | 2,993 | 2,934 | 2,983 | 65,300 | 2,983 |
| 2024-04-23 | 2,949 | 2,954 | 2,863 | 2,938 | 81,000 | 2,938 |
| 2024-04-22 | 2,900 | 2,943 | 2,880 | 2,929 | 93,200 | 2,929 |
| 2024-04-19 | 2,982 | 3,000 | 2,819 | 2,888 | 189,600 | 2,888 |
| 2024-04-18 | 2,957 | 3,055 | 2,951 | 3,025 | 73,900 | 3,025 |
| 2024-04-17 | 2,958 | 3,020 | 2,905 | 2,983 | 112,200 | 2,983 |
| 2024-04-16 | 3,000 | 3,005 | 2,929 | 2,935 | 118,500 | 2,935 |
| 2024-04-15 | 3,005 | 3,030 | 2,969 | 3,025 | 116,500 | 3,025 |
| 2024-04-12 | 3,080 | 3,080 | 3,040 | 3,040 | 78,400 | 3,040 |
| 2024-04-11 | 3,070 | 3,075 | 3,020 | 3,060 | 55,100 | 3,060 |
| 2024-04-10 | 3,035 | 3,070 | 3,025 | 3,045 | 112,100 | 3,045 |
| 2024-04-09 | 3,080 | 3,085 | 3,025 | 3,050 | 134,300 | 3,050 |
| 2024-04-08 | 3,135 | 3,135 | 3,025 | 3,070 | 226,400 | 3,070 |
| 2024-04-05 | 3,165 | 3,215 | 3,115 | 3,130 | 175,200 | 3,130 |
| 2024-04-04 | 3,290 | 3,335 | 3,245 | 3,270 | 94,200 | 3,270 |
| 2024-04-03 | 3,235 | 3,350 | 3,210 | 3,295 | 152,000 | 3,295 |
| 2024-04-02 | 3,340 | 3,380 | 3,285 | 3,305 | 107,100 | 3,305 |
| 2024-04-01 | 3,430 | 3,460 | 3,325 | 3,340 | 128,300 | 3,340 |
| 2024-03-29 | 3,270 | 3,440 | 3,255 | 3,430 | 172,700 | 3,430 |
| 2024-03-28 | 3,255 | 3,360 | 3,205 | 3,255 | 226,900 | 3,255 |
| 2024-03-27 | 10,470 | 10,470 | 10,250 | 10,300 | 56,200 | 3,433.33 |
| 2024-03-26 | 10,270 | 10,490 | 10,240 | 10,470 | 35,300 | 3,490 |
| 2024-03-25 | 10,330 | 10,550 | 10,260 | 10,330 | 58,900 | 3,443.33 |
| 2024-03-22 | 10,380 | 10,450 | 10,170 | 10,430 | 51,100 | 3,476.67 |
| 2024-03-21 | 10,000 | 10,260 | 9,940 | 10,170 | 61,100 | 3,390 |
| 2024-03-19 | 9,780 | 9,870 | 9,620 | 9,850 | 35,400 | 3,283.33 |
| 2024-03-18 | 9,780 | 9,830 | 9,560 | 9,780 | 53,000 | 3,260 |
| 2024-03-15 | 9,900 | 9,900 | 9,600 | 9,750 | 54,000 | 3,250 |
| 2024-03-14 | 9,740 | 9,900 | 9,670 | 9,900 | 76,600 | 3,300 |
| 2024-03-13 | 9,700 | 9,950 | 9,490 | 9,620 | 182,700 | 3,206.67 |
| 2024-03-12 | 9,070 | 9,070 | 8,840 | 9,020 | 37,000 | 3,006.67 |
| 2024-03-11 | 9,400 | 9,400 | 9,100 | 9,210 | 51,700 | 3,070 |
| 2024-03-08 | 9,230 | 9,680 | 9,160 | 9,560 | 44,200 | 3,186.67 |
| 2024-03-07 | 9,600 | 9,600 | 9,290 | 9,380 | 46,200 | 3,126.67 |
| 2024-03-06 | 9,250 | 9,580 | 9,130 | 9,520 | 50,900 | 3,173.33 |
| 2024-03-05 | 9,020 | 9,320 | 8,960 | 9,290 | 49,900 | 3,096.67 |
| 2024-03-04 | 8,930 | 9,050 | 8,780 | 8,930 | 51,800 | 2,976.67 |
| 2024-03-01 | 8,930 | 9,140 | 8,920 | 9,050 | 44,200 | 3,016.67 |
| 2024-02-29 | 9,010 | 9,060 | 8,860 | 9,000 | 65,800 | 3,000 |
| 2024-02-28 | 9,090 | 9,300 | 9,000 | 9,120 | 46,200 | 3,040 |
| 2024-02-27 | 9,120 | 9,400 | 9,120 | 9,170 | 27,000 | 3,056.67 |
| 2024-02-26 | 9,340 | 9,540 | 9,190 | 9,220 | 44,700 | 3,073.33 |
| 2024-02-22 | 8,960 | 9,300 | 8,950 | 9,250 | 55,900 | 3,083.33 |
| 2024-02-21 | 9,090 | 9,190 | 8,910 | 8,940 | 41,900 | 2,980 |
| 2024-02-20 | 9,260 | 9,300 | 8,980 | 8,980 | 43,500 | 2,993.33 |
| 2024-02-19 | 8,750 | 9,110 | 8,750 | 9,110 | 63,500 | 3,036.67 |
| 2024-02-16 | 8,710 | 8,960 | 8,600 | 8,600 | 59,200 | 2,866.67 |
| 2024-02-15 | 9,260 | 9,260 | 8,630 | 8,630 | 86,900 | 2,876.67 |
| 2024-02-14 | 9,390 | 9,690 | 9,120 | 9,150 | 184,600 | 3,050 |
| 2024-02-13 | 8,940 | 8,940 | 8,940 | 8,940 | 17,300 | 2,980 |
| 2024-02-09 | 7,500 | 7,590 | 7,340 | 7,440 | 30,800 | 2,480 |
| 2024-02-08 | 7,500 | 7,620 | 7,380 | 7,490 | 16,300 | 2,496.67 |
| 2024-02-07 | 7,480 | 7,630 | 7,480 | 7,590 | 10,100 | 2,530 |
| 2024-02-06 | 7,530 | 7,640 | 7,460 | 7,480 | 9,700 | 2,493.33 |
| 2024-02-05 | 7,450 | 7,530 | 7,380 | 7,530 | 15,100 | 2,510 |
| 2024-02-02 | 7,460 | 7,540 | 7,360 | 7,450 | 11,900 | 2,483.33 |
| 2024-02-01 | 7,550 | 7,580 | 7,420 | 7,420 | 14,600 | 2,473.33 |
| 2024-01-31 | 7,570 | 7,600 | 7,460 | 7,600 | 21,400 | 2,533.33 |
| 2024-01-30 | 7,700 | 7,700 | 7,490 | 7,520 | 26,000 | 2,506.67 |
| 2024-01-29 | 7,350 | 7,640 | 7,300 | 7,460 | 72,100 | 2,486.67 |
| 2024-01-26 | 7,150 | 7,170 | 7,050 | 7,050 | 9,900 | 2,350 |
| 2024-01-25 | 7,080 | 7,220 | 7,080 | 7,180 | 9,000 | 2,393.33 |
| 2024-01-24 | 7,220 | 7,220 | 7,090 | 7,130 | 9,500 | 2,376.67 |
| 2024-01-23 | 7,140 | 7,290 | 7,070 | 7,210 | 29,400 | 2,403.33 |
| 2024-01-22 | 6,970 | 7,140 | 6,970 | 7,140 | 14,500 | 2,380 |
| 2024-01-19 | 6,960 | 6,970 | 6,890 | 6,970 | 8,900 | 2,323.33 |
| 2024-01-18 | 6,960 | 7,020 | 6,960 | 6,970 | 5,700 | 2,323.33 |
| 2024-01-17 | 6,980 | 7,090 | 6,960 | 6,960 | 15,100 | 2,320 |
| 2024-01-16 | 7,110 | 7,110 | 7,000 | 7,040 | 12,200 | 2,346.67 |
| 2024-01-15 | 7,010 | 7,200 | 7,010 | 7,110 | 19,600 | 2,370 |
| 2024-01-12 | 7,070 | 7,160 | 6,980 | 6,990 | 16,100 | 2,330 |
| 2024-01-11 | 7,040 | 7,120 | 7,010 | 7,100 | 16,200 | 2,366.67 |
| 2024-01-10 | 6,890 | 7,110 | 6,840 | 7,020 | 35,400 | 2,340 |
| 2024-01-09 | 6,770 | 6,950 | 6,730 | 6,890 | 20,400 | 2,296.67 |
| 2024-01-05 | 6,810 | 6,850 | 6,720 | 6,770 | 16,300 | 2,256.67 |
| 2024-01-04 | 6,820 | 7,130 | 6,770 | 6,800 | 52,600 | 2,266.67 |
分割・併合履歴 ： [2024-03-28]1株→3株
