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
2023-10-026,2606,3706,2406,26016,7006,260
2023-09-296,3206,3206,1806,26022,5006,260
2023-09-286,2806,4206,1806,27027,5006,270
2023-09-276,2306,2806,1206,28028,3006,280
2023-09-266,2806,3306,2006,28011,1006,280
2023-09-256,3006,3306,1706,29012,6006,290
2023-09-226,2006,3506,1806,33016,3006,330
2023-09-216,1106,3806,1006,23021,2006,230
2023-09-206,3106,3206,1406,17026,4006,170
2023-09-196,2606,3706,2506,31019,5006,310
2023-09-156,1306,4106,1306,36053,3006,360
2023-09-146,0506,1606,0506,1107,7006,110
2023-09-136,2206,2306,0506,05018,2006,050
2023-09-126,1406,2206,1406,2208,4006,220
2023-09-116,1606,3106,1106,14018,9006,140
2023-09-086,1506,2406,0906,13022,9006,130
2023-09-076,1506,2706,1506,22026,1006,220
2023-09-066,1406,2306,1306,22018,0006,220
2023-09-056,1406,1506,0906,14018,1006,140
2023-09-046,0506,1706,0506,14021,1006,140
2023-09-016,1006,1006,0406,04018,3006,040
2023-08-316,1306,1906,0506,08036,4006,080
2023-08-306,0706,2006,0706,13031,8006,130
2023-08-296,0306,1506,0306,07037,8006,070
2023-08-285,6306,0505,6306,04064,2006,040
2023-08-255,4305,6005,3905,57024,8005,570
2023-08-245,3405,4705,3305,47031,0005,470
2023-08-235,2505,3405,2405,34010,9005,340
2023-08-225,2305,2505,1105,25033,1005,250
2023-08-215,2105,2905,2005,2409,9005,240
2023-08-185,1805,2405,1705,21010,0005,210
2023-08-175,3105,3105,1805,24022,7005,240
2023-08-165,2905,3505,2105,32037,9005,320
2023-08-155,4205,4605,2605,32031,5005,320
2023-08-145,5505,6505,4305,45026,2005,450
2023-08-105,3905,5405,2705,51075,1005,510
2023-08-095,5405,5605,3705,49026,5005,490
2023-08-085,6505,6705,6005,64023,4005,640
2023-08-075,6005,6905,5605,59015,3005,590
2023-08-045,6305,6905,5905,69011,5005,690
2023-08-035,8505,8505,7405,77023,3005,770
2023-08-025,8405,9305,8105,90025,8005,900
2023-08-015,8005,8305,7505,83010,7005,830
2023-07-315,6605,8005,6605,80022,9005,800
2023-07-285,5405,5805,4805,58029,6005,580
2023-07-275,6805,6805,5605,61014,6005,610
2023-07-265,7205,7505,6905,7007,7005,700
2023-07-255,7705,7905,7505,7707,0005,770
2023-07-245,6905,7805,6705,7709,2005,770
2023-07-215,6905,7205,6405,68015,3005,680
2023-07-205,7905,8205,7405,75011,5005,750
2023-07-195,8305,8805,7805,80012,0005,800
2023-07-185,7805,8005,6905,77023,9005,770
2023-07-145,6405,6805,5805,64018,2005,640
2023-07-135,6005,6505,5305,64020,0005,640
2023-07-125,7005,7005,6105,61013,6005,610
2023-07-115,7705,7705,6805,70015,6005,700
2023-07-105,8005,8705,7305,77028,1005,770
2023-07-075,6705,7505,5705,70025,3005,700
2023-07-065,7305,7805,6305,68019,8005,680
2023-07-055,8005,8705,7605,81012,7005,810
2023-07-045,8505,9405,8305,84013,3005,840
2023-07-035,9105,9205,8005,87019,0005,870
2023-06-305,7305,8505,7105,79035,8005,790
2023-06-295,7505,7605,6305,70016,7005,700
2023-06-285,5505,7005,4805,67026,8005,670
2023-06-275,3805,5105,3505,47030,2005,470
2023-06-265,3705,4105,2705,32022,5005,320
2023-06-235,4605,4905,3305,37020,7005,370
2023-06-225,4905,5605,4405,45023,9005,450
2023-06-215,3905,5605,3805,49022,9005,490
2023-06-205,3405,4505,3405,43017,8005,430
2023-06-195,3705,4305,3505,37013,8005,370
2023-06-165,3705,4005,3005,36018,4005,360
2023-06-155,3705,3705,2505,30010,9005,300
2023-06-145,3505,4205,3005,35018,3005,350
2023-06-135,3005,4205,2805,32019,7005,320
2023-06-125,1305,3305,1305,26033,1005,260
2023-06-095,1205,1705,0605,12039,2005,120
2023-06-085,0005,1405,0005,13019,2005,130
2023-06-075,0905,1604,9955,02025,2005,020
2023-06-065,1605,2405,0705,09028,7005,090
2023-06-055,1705,1805,1305,18014,3005,180
2023-06-025,0705,1705,0105,13034,7005,130
2023-06-014,9405,0504,8755,04027,6005,040
2023-05-315,0005,0004,8704,92041,1004,920
2023-05-304,9455,0704,9455,01034,6005,010
2023-05-294,9454,9954,8554,89041,0004,890
2023-05-264,8704,9154,8154,87525,2004,875
2023-05-254,8554,9054,8004,84028,7004,840
2023-05-244,7104,9954,6904,85560,3004,855
2023-05-234,7954,8204,6804,71531,0004,715
2023-05-224,4804,7504,4804,72551,6004,725
2023-05-194,4104,4354,3404,41019,0004,410
2023-05-184,4254,4504,3954,41021,6004,410
2023-05-174,3504,4254,3304,39527,1004,395
2023-05-164,2504,3254,1954,32531,0004,325
2023-05-154,3104,3154,1854,25074,1004,250
2023-05-124,0004,0853,9354,03025,8004,030
2023-05-114,1454,1454,0004,03510,5004,035
2023-05-104,2004,2154,1104,12512,4004,125
2023-05-094,2204,2204,0704,20013,1004,200
2023-05-084,1504,2304,1404,22015,9004,220
2023-05-024,1004,1654,0754,1408,9004,140
2023-05-014,0854,1254,0754,1258,6004,125
2023-04-284,0154,0754,0104,0759,8004,075
2023-04-274,0304,0404,0054,0205,7004,020
2023-04-264,0004,0203,9604,0208,6004,020
2023-04-254,0604,0653,9854,0008,3004,000
2023-04-244,0654,0654,0054,0305,5004,030
2023-04-214,0154,0703,9904,06510,7004,065
2023-04-203,9604,0153,9604,0156,1004,015
2023-04-194,0004,0253,9704,01014,2004,010
2023-04-183,9804,0203,9704,01015,2004,010
2023-04-173,9953,9953,9203,97010,1003,970
2023-04-144,0154,0203,9603,99010,5003,990
2023-04-134,0204,0203,9704,00014,8004,000
2023-04-123,9204,0503,9204,01530,7004,015
2023-04-113,9003,9203,8803,92013,2003,920
2023-04-103,8703,8903,8553,89011,2003,890
2023-04-073,8303,8753,8253,8459,4003,845
2023-04-063,8253,8653,8153,83011,7003,830
2023-04-053,9003,9103,8603,87017,4003,870
2023-04-043,8453,9403,8303,91527,2003,915
2023-04-033,7953,8453,7903,82510,9003,825
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