3443 川田テクノロジーズ(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-23 | 3,125 | 3,170 | 3,100 | 3,100 | 75,300 | 3,100 |
| 2025-04-22 | 2,946 | 3,125 | 2,946 | 3,115 | 211,300 | 3,115 |
| 2025-04-21 | 2,922 | 2,973 | 2,910 | 2,954 | 76,200 | 2,954 |
| 2025-04-18 | 2,870 | 2,950 | 2,864 | 2,943 | 56,200 | 2,943 |
| 2025-04-17 | 2,831 | 2,847 | 2,818 | 2,845 | 32,400 | 2,845 |
| 2025-04-16 | 2,859 | 2,860 | 2,808 | 2,833 | 48,000 | 2,833 |
| 2025-04-15 | 2,859 | 2,874 | 2,829 | 2,829 | 30,300 | 2,829 |
| 2025-04-14 | 2,853 | 2,860 | 2,820 | 2,834 | 36,000 | 2,834 |
| 2025-04-11 | 2,755 | 2,827 | 2,696 | 2,819 | 86,000 | 2,819 |
| 2025-04-10 | 2,804 | 2,804 | 2,739 | 2,799 | 90,300 | 2,799 |
| 2025-04-09 | 2,654 | 2,663 | 2,541 | 2,623 | 155,100 | 2,623 |
| 2025-04-08 | 2,626 | 2,710 | 2,626 | 2,700 | 115,900 | 2,700 |
| 2025-04-07 | 2,439 | 2,530 | 2,435 | 2,462 | 184,900 | 2,462 |
| 2025-04-04 | 2,738 | 2,750 | 2,636 | 2,710 | 255,300 | 2,710 |
| 2025-04-03 | 2,775 | 2,854 | 2,772 | 2,832 | 132,700 | 2,832 |
| 2025-04-02 | 2,925 | 2,926 | 2,877 | 2,925 | 119,200 | 2,925 |
| 2025-04-01 | 2,940 | 2,991 | 2,920 | 2,925 | 90,500 | 2,925 |
| 2025-03-31 | 2,947 | 2,951 | 2,891 | 2,900 | 179,500 | 2,900 |
| 2025-03-28 | 2,971 | 3,005 | 2,953 | 2,994 | 162,700 | 2,994 |
| 2025-03-27 | 3,035 | 3,060 | 3,010 | 3,060 | 89,100 | 3,060 |
| 2025-03-26 | 3,050 | 3,075 | 3,020 | 3,065 | 116,500 | 3,065 |
| 2025-03-25 | 3,035 | 3,060 | 2,995 | 3,045 | 97,800 | 3,045 |
| 2025-03-24 | 3,075 | 3,105 | 3,030 | 3,035 | 121,800 | 3,035 |
| 2025-03-21 | 3,035 | 3,085 | 3,035 | 3,045 | 61,300 | 3,045 |
| 2025-03-19 | 3,010 | 3,075 | 3,000 | 3,050 | 71,600 | 3,050 |
| 2025-03-18 | 3,000 | 3,090 | 2,996 | 3,010 | 177,900 | 3,010 |
| 2025-03-17 | 2,983 | 2,994 | 2,943 | 2,976 | 136,300 | 2,976 |
| 2025-03-14 | 2,940 | 2,970 | 2,920 | 2,940 | 135,800 | 2,940 |
| 2025-03-13 | 2,992 | 2,992 | 2,929 | 2,941 | 101,300 | 2,941 |
| 2025-03-12 | 2,960 | 2,993 | 2,912 | 2,985 | 96,900 | 2,985 |
| 2025-03-11 | 2,925 | 2,950 | 2,861 | 2,927 | 177,300 | 2,927 |
| 2025-03-10 | 3,035 | 3,035 | 2,963 | 2,970 | 86,700 | 2,970 |
| 2025-03-07 | 2,956 | 2,991 | 2,911 | 2,988 | 124,000 | 2,988 |
| 2025-03-06 | 3,040 | 3,050 | 2,995 | 3,020 | 94,100 | 3,020 |
| 2025-03-05 | 3,015 | 3,040 | 2,997 | 3,010 | 41,400 | 3,010 |
| 2025-03-04 | 3,050 | 3,055 | 2,985 | 3,010 | 72,400 | 3,010 |
| 2025-03-03 | 3,025 | 3,075 | 3,020 | 3,060 | 62,100 | 3,060 |
| 2025-02-28 | 3,045 | 3,045 | 2,987 | 3,015 | 167,800 | 3,015 |
| 2025-02-27 | 3,025 | 3,060 | 3,000 | 3,050 | 62,900 | 3,050 |
| 2025-02-26 | 3,040 | 3,070 | 2,990 | 3,050 | 83,200 | 3,050 |
| 2025-02-25 | 2,977 | 3,070 | 2,968 | 3,035 | 103,700 | 3,035 |
| 2025-02-21 | 3,025 | 3,065 | 2,998 | 3,020 | 131,500 | 3,020 |
| 2025-02-20 | 3,100 | 3,100 | 3,030 | 3,065 | 76,200 | 3,065 |
| 2025-02-19 | 3,150 | 3,180 | 3,125 | 3,125 | 79,600 | 3,125 |
| 2025-02-18 | 3,125 | 3,135 | 3,045 | 3,115 | 93,800 | 3,115 |
| 2025-02-17 | 3,080 | 3,155 | 3,065 | 3,085 | 181,200 | 3,085 |
| 2025-02-14 | 3,280 | 3,295 | 3,055 | 3,220 | 520,000 | 3,220 |
| 2025-02-13 | 2,789 | 2,800 | 2,760 | 2,800 | 95,600 | 2,800 |
| 2025-02-12 | 2,776 | 2,793 | 2,752 | 2,776 | 104,700 | 2,776 |
| 2025-02-10 | 2,714 | 2,749 | 2,691 | 2,734 | 92,700 | 2,734 |
| 2025-02-07 | 2,705 | 2,715 | 2,653 | 2,695 | 60,700 | 2,695 |
| 2025-02-06 | 2,671 | 2,717 | 2,660 | 2,697 | 41,400 | 2,697 |
| 2025-02-05 | 2,700 | 2,724 | 2,650 | 2,671 | 61,600 | 2,671 |
| 2025-02-04 | 2,704 | 2,728 | 2,654 | 2,669 | 85,600 | 2,669 |
| 2025-02-03 | 2,700 | 2,700 | 2,665 | 2,689 | 55,500 | 2,689 |
| 2025-01-31 | 2,718 | 2,736 | 2,688 | 2,711 | 52,700 | 2,711 |
| 2025-01-30 | 2,697 | 2,735 | 2,692 | 2,730 | 45,800 | 2,730 |
| 2025-01-29 | 2,700 | 2,753 | 2,698 | 2,728 | 97,700 | 2,728 |
| 2025-01-28 | 2,615 | 2,712 | 2,615 | 2,668 | 72,000 | 2,668 |
| 2025-01-27 | 2,600 | 2,649 | 2,598 | 2,640 | 50,700 | 2,640 |
| 2025-01-24 | 2,593 | 2,600 | 2,569 | 2,592 | 51,900 | 2,592 |
| 2025-01-23 | 2,585 | 2,594 | 2,561 | 2,571 | 47,200 | 2,571 |
| 2025-01-22 | 2,592 | 2,622 | 2,580 | 2,585 | 31,300 | 2,585 |
| 2025-01-21 | 2,593 | 2,593 | 2,561 | 2,574 | 36,100 | 2,574 |
| 2025-01-20 | 2,573 | 2,589 | 2,560 | 2,570 | 32,100 | 2,570 |
| 2025-01-17 | 2,546 | 2,611 | 2,523 | 2,597 | 46,500 | 2,597 |
| 2025-01-16 | 2,566 | 2,578 | 2,536 | 2,551 | 47,000 | 2,551 |
| 2025-01-15 | 2,570 | 2,594 | 2,533 | 2,537 | 66,300 | 2,537 |
| 2025-01-14 | 2,594 | 2,595 | 2,529 | 2,547 | 48,700 | 2,547 |
| 2025-01-10 | 2,634 | 2,642 | 2,595 | 2,595 | 44,000 | 2,595 |
| 2025-01-09 | 2,618 | 2,648 | 2,594 | 2,636 | 49,800 | 2,636 |
| 2025-01-08 | 2,662 | 2,687 | 2,623 | 2,630 | 45,600 | 2,630 |
| 2025-01-07 | 2,692 | 2,697 | 2,652 | 2,688 | 49,000 | 2,688 |
| 2025-01-06 | 2,760 | 2,765 | 2,681 | 2,686 | 57,400 | 2,686 |
分割・併合履歴 ： [2024-03-28]1株→3株