川田テクノロジーズ(3443)の株価時系列情報
川田テクノロジーズ(3443)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,679 | 2,693 | 2,630 | 2,641 | 36,100 |
| 2024/07/25 | 2,751 | 2,754 | 2,655 | 2,662 | 53,800 |
| 2024/07/24 | 2,850 | 2,858 | 2,782 | 2,788 | 55,400 |
| 2024/07/23 | 2,843 | 2,892 | 2,843 | 2,863 | 39,000 |
| 2024/07/22 | 2,891 | 2,911 | 2,813 | 2,843 | 54,800 |
| 2024/07/19 | 2,891 | 2,930 | 2,891 | 2,903 | 48,000 |
| 2024/07/18 | 2,862 | 2,901 | 2,836 | 2,881 | 68,000 |
| 2024/07/17 | 2,900 | 2,920 | 2,867 | 2,904 | 71,900 |
| 2024/07/16 | 2,908 | 2,914 | 2,845 | 2,870 | 101,700 |
| 2024/07/12 | 2,755 | 2,868 | 2,755 | 2,864 | 92,500 |
| 2024/07/11 | 2,748 | 2,760 | 2,721 | 2,755 | 48,000 |
| 2024/07/10 | 2,720 | 2,720 | 2,671 | 2,706 | 63,100 |
| 2024/07/09 | 2,695 | 2,715 | 2,675 | 2,710 | 55,700 |
| 2024/07/08 | 2,707 | 2,712 | 2,682 | 2,695 | 36,300 |
| 2024/07/05 | 2,752 | 2,767 | 2,706 | 2,707 | 39,700 |
| 2024/07/04 | 2,745 | 2,752 | 2,731 | 2,752 | 30,400 |
| 2024/07/03 | 2,709 | 2,735 | 2,700 | 2,717 | 28,800 |
| 2024/07/02 | 2,717 | 2,728 | 2,692 | 2,710 | 40,100 |
| 2024/07/01 | 2,789 | 2,789 | 2,674 | 2,693 | 65,500 |
| 2024/06/28 | 2,777 | 2,792 | 2,745 | 2,762 | 24,600 |
| 2024/06/27 | 2,789 | 2,809 | 2,765 | 2,772 | 34,100 |
| 2024/06/26 | 2,782 | 2,795 | 2,764 | 2,779 | 38,400 |
| 2024/06/25 | 2,698 | 2,770 | 2,697 | 2,755 | 48,400 |
| 2024/06/24 | 2,650 | 2,694 | 2,637 | 2,690 | 52,500 |
| 2024/06/21 | 2,658 | 2,691 | 2,642 | 2,642 | 66,900 |
| 2024/06/20 | 2,658 | 2,666 | 2,616 | 2,658 | 41,900 |
| 2024/06/19 | 2,638 | 2,679 | 2,638 | 2,653 | 34,300 |
| 2024/06/18 | 2,669 | 2,675 | 2,650 | 2,658 | 42,300 |
| 2024/06/17 | 2,716 | 2,721 | 2,625 | 2,645 | 92,400 |
| 2024/06/14 | 2,679 | 2,758 | 2,677 | 2,753 | 107,500 |
| 2024/06/13 | 2,741 | 2,746 | 2,676 | 2,676 | 63,900 |
| 2024/06/12 | 2,768 | 2,800 | 2,740 | 2,748 | 72,400 |
| 2024/06/11 | 2,722 | 2,770 | 2,722 | 2,752 | 59,100 |
| 2024/06/10 | 2,688 | 2,747 | 2,671 | 2,739 | 56,200 |
| 2024/06/07 | 2,650 | 2,685 | 2,643 | 2,659 | 57,400 |
| 2024/06/06 | 2,668 | 2,691 | 2,647 | 2,652 | 60,000 |
| 2024/06/05 | 2,647 | 2,663 | 2,626 | 2,638 | 72,100 |
| 2024/06/04 | 2,710 | 2,726 | 2,675 | 2,684 | 58,400 |
| 2024/06/03 | 2,770 | 2,795 | 2,718 | 2,720 | 75,400 |
| 2024/05/31 | 2,665 | 2,736 | 2,665 | 2,721 | 88,100 |
| 2024/05/30 | 2,667 | 2,667 | 2,592 | 2,619 | 65,200 |
| 2024/05/29 | 2,700 | 2,748 | 2,697 | 2,697 | 88,500 |
| 2024/05/28 | 2,682 | 2,716 | 2,680 | 2,700 | 91,500 |
| 2024/05/27 | 2,720 | 2,720 | 2,662 | 2,682 | 95,700 |
| 2024/05/24 | 2,712 | 2,737 | 2,703 | 2,718 | 50,900 |
| 2024/05/23 | 2,770 | 2,770 | 2,701 | 2,762 | 98,400 |
| 2024/05/22 | 2,844 | 2,844 | 2,751 | 2,752 | 75,500 |
| 2024/05/21 | 2,837 | 2,923 | 2,808 | 2,815 | 84,100 |
| 2024/05/20 | 2,808 | 2,838 | 2,780 | 2,837 | 76,900 |
| 2024/05/17 | 2,764 | 2,838 | 2,761 | 2,814 | 87,400 |
| 2024/05/16 | 2,857 | 2,939 | 2,766 | 2,782 | 153,400 |
| 2024/05/15 | 2,720 | 2,954 | 2,720 | 2,851 | 351,500 |
| 2024/05/14 | 2,961 | 3,010 | 2,925 | 2,970 | 203,400 |
| 2024/05/13 | 3,065 | 3,105 | 2,985 | 3,010 | 144,500 |
| 2024/05/10 | 3,005 | 3,060 | 2,994 | 3,045 | 94,600 |
| 2024/05/09 | 2,992 | 3,035 | 2,952 | 3,010 | 64,200 |
| 2024/05/08 | 2,959 | 3,015 | 2,959 | 2,983 | 87,600 |
| 2024/05/07 | 2,980 | 2,980 | 2,914 | 2,949 | 71,100 |
| 2024/05/02 | 2,946 | 2,988 | 2,940 | 2,942 | 35,200 |
| 2024/05/01 | 2,973 | 3,000 | 2,945 | 2,958 | 68,400 |
| 2024/04/30 | 2,990 | 3,040 | 2,956 | 3,015 | 98,600 |
| 2024/04/26 | 2,906 | 2,946 | 2,902 | 2,910 | 77,900 |
| 2024/04/25 | 2,937 | 2,962 | 2,923 | 2,927 | 48,400 |
| 2024/04/24 | 2,965 | 2,993 | 2,934 | 2,983 | 65,300 |
| 2024/04/23 | 2,949 | 2,954 | 2,863 | 2,938 | 81,000 |
| 2024/04/22 | 2,900 | 2,943 | 2,880 | 2,929 | 93,200 |
| 2024/04/19 | 2,982 | 3,000 | 2,819 | 2,888 | 189,600 |
| 2024/04/18 | 2,957 | 3,055 | 2,951 | 3,025 | 73,900 |
| 2024/04/17 | 2,958 | 3,020 | 2,905 | 2,983 | 112,200 |
| 2024/04/16 | 3,000 | 3,005 | 2,929 | 2,935 | 118,500 |
| 2024/04/15 | 3,005 | 3,030 | 2,969 | 3,025 | 116,500 |
| 2024/04/12 | 3,080 | 3,080 | 3,040 | 3,040 | 78,400 |
| 2024/04/11 | 3,070 | 3,075 | 3,020 | 3,060 | 55,100 |
| 2024/04/10 | 3,035 | 3,070 | 3,025 | 3,045 | 112,100 |
| 2024/04/09 | 3,080 | 3,085 | 3,025 | 3,050 | 134,300 |
| 2024/04/08 | 3,135 | 3,135 | 3,025 | 3,070 | 226,400 |
| 2024/04/05 | 3,165 | 3,215 | 3,115 | 3,130 | 175,200 |
| 2024/04/04 | 3,290 | 3,335 | 3,245 | 3,270 | 94,200 |
| 2024/04/03 | 3,235 | 3,350 | 3,210 | 3,295 | 152,000 |
| 2024/04/02 | 3,340 | 3,380 | 3,285 | 3,305 | 107,100 |
| 2024/04/01 | 3,430 | 3,460 | 3,325 | 3,340 | 128,300 |
| 2024/03/29 | 3,270 | 3,440 | 3,255 | 3,430 | 172,700 |
| 2024/03/28 | 3,255 | 3,360 | 3,205 | 3,255 | 226,900 |
| 2024/03/28 | 1 -> 3.00 分割 | ||||
| 2024/03/27 | 10,470 | 10,470 | 10,250 | 10,300 | 56,200 |
| 2024/03/26 | 10,270 | 10,490 | 10,240 | 10,470 | 35,300 |
| 2024/03/25 | 10,330 | 10,550 | 10,260 | 10,330 | 58,900 |
| 2024/03/22 | 10,380 | 10,450 | 10,170 | 10,430 | 51,100 |
| 2024/03/21 | 10,000 | 10,260 | 9,940 | 10,170 | 61,100 |
| 2024/03/19 | 9,780 | 9,870 | 9,620 | 9,850 | 35,400 |
| 2024/03/18 | 9,780 | 9,830 | 9,560 | 9,780 | 53,000 |
| 2024/03/15 | 9,900 | 9,900 | 9,600 | 9,750 | 54,000 |
| 2024/03/14 | 9,740 | 9,900 | 9,670 | 9,900 | 76,600 |
| 2024/03/13 | 9,700 | 9,950 | 9,490 | 9,620 | 182,700 |
| 2024/03/12 | 9,070 | 9,070 | 8,840 | 9,020 | 37,000 |
| 2024/03/11 | 9,400 | 9,400 | 9,100 | 9,210 | 51,700 |
| 2024/03/08 | 9,230 | 9,680 | 9,160 | 9,560 | 44,200 |
| 2024/03/07 | 9,600 | 9,600 | 9,290 | 9,380 | 46,200 |
| 2024/03/06 | 9,250 | 9,580 | 9,130 | 9,520 | 50,900 |
| 2024/03/05 | 9,020 | 9,320 | 8,960 | 9,290 | 49,900 |
| 2024/03/04 | 8,930 | 9,050 | 8,780 | 8,930 | 51,800 |
| 2024/03/01 | 8,930 | 9,140 | 8,920 | 9,050 | 44,200 |
| 2024/02/29 | 9,010 | 9,060 | 8,860 | 9,000 | 65,800 |
| 2024/02/28 | 9,090 | 9,300 | 9,000 | 9,120 | 46,200 |
| 2024/02/27 | 9,120 | 9,400 | 9,120 | 9,170 | 27,000 |
| 2024/02/26 | 9,340 | 9,540 | 9,190 | 9,220 | 44,700 |
| 2024/02/22 | 8,960 | 9,300 | 8,950 | 9,250 | 55,900 |
| 2024/02/21 | 9,090 | 9,190 | 8,910 | 8,940 | 41,900 |
| 2024/02/20 | 9,260 | 9,300 | 8,980 | 8,980 | 43,500 |
| 2024/02/19 | 8,750 | 9,110 | 8,750 | 9,110 | 63,500 |
| 2024/02/16 | 8,710 | 8,960 | 8,600 | 8,600 | 59,200 |
| 2024/02/15 | 9,260 | 9,260 | 8,630 | 8,630 | 86,900 |
| 2024/02/14 | 9,390 | 9,690 | 9,120 | 9,150 | 184,600 |
| 2024/02/13 | 8,940 | 8,940 | 8,940 | 8,940 | 17,300 |
| 2024/02/09 | 7,500 | 7,590 | 7,340 | 7,440 | 30,800 |
| 2024/02/08 | 7,500 | 7,620 | 7,380 | 7,490 | 16,300 |
| 2024/02/07 | 7,480 | 7,630 | 7,480 | 7,590 | 10,100 |
| 2024/02/06 | 7,530 | 7,640 | 7,460 | 7,480 | 9,700 |
| 2024/02/05 | 7,450 | 7,530 | 7,380 | 7,530 | 15,100 |
| 2024/02/02 | 7,460 | 7,540 | 7,360 | 7,450 | 11,900 |
| 2024/02/01 | 7,550 | 7,580 | 7,420 | 7,420 | 14,600 |
| 2024/01/31 | 7,570 | 7,600 | 7,460 | 7,600 | 21,400 |
| 2024/01/30 | 7,700 | 7,700 | 7,490 | 7,520 | 26,000 |
| 2024/01/29 | 7,350 | 7,640 | 7,300 | 7,460 | 72,100 |
| 2024/01/26 | 7,150 | 7,170 | 7,050 | 7,050 | 9,900 |
| 2024/01/25 | 7,080 | 7,220 | 7,080 | 7,180 | 9,000 |
| 2024/01/24 | 7,220 | 7,220 | 7,090 | 7,130 | 9,500 |
| 2024/01/23 | 7,140 | 7,290 | 7,070 | 7,210 | 29,400 |
| 2024/01/22 | 6,970 | 7,140 | 6,970 | 7,140 | 14,500 |
| 2024/01/19 | 6,960 | 6,970 | 6,890 | 6,970 | 8,900 |
| 2024/01/18 | 6,960 | 7,020 | 6,960 | 6,970 | 5,700 |
| 2024/01/17 | 6,980 | 7,090 | 6,960 | 6,960 | 15,100 |
| 2024/01/16 | 7,110 | 7,110 | 7,000 | 7,040 | 12,200 |
| 2024/01/15 | 7,010 | 7,200 | 7,010 | 7,110 | 19,600 |
| 2024/01/12 | 7,070 | 7,160 | 6,980 | 6,990 | 16,100 |
| 2024/01/11 | 7,040 | 7,120 | 7,010 | 7,100 | 16,200 |
| 2024/01/10 | 6,890 | 7,110 | 6,840 | 7,020 | 35,400 |
| 2024/01/09 | 6,770 | 6,950 | 6,730 | 6,890 | 20,400 |
| 2024/01/05 | 6,810 | 6,850 | 6,720 | 6,770 | 16,300 |
| 2024/01/04 | 6,820 | 7,130 | 6,770 | 6,800 | 52,600 |
| 2023/12/29 | 6,330 | 6,610 | 6,330 | 6,530 | 22,100 |
| 2023/12/28 | 6,200 | 6,430 | 6,200 | 6,380 | 16,300 |
| 2023/12/27 | 6,200 | 6,230 | 6,110 | 6,230 | 23,700 |
| 2023/12/26 | 6,250 | 6,280 | 6,200 | 6,230 | 10,900 |
| 2023/12/25 | 6,280 | 6,340 | 6,200 | 6,230 | 11,100 |
| 2023/12/22 | 6,140 | 6,280 | 6,140 | 6,280 | 25,100 |
| 2023/12/21 | 6,150 | 6,200 | 6,100 | 6,100 | 18,000 |
| 2023/12/20 | 6,330 | 6,330 | 6,210 | 6,210 | 19,000 |
| 2023/12/19 | 6,220 | 6,290 | 6,150 | 6,270 | 13,500 |
| 2023/12/18 | 6,210 | 6,240 | 6,070 | 6,220 | 18,200 |
| 2023/12/15 | 6,500 | 6,550 | 6,360 | 6,370 | 22,100 |
| 2023/12/14 | 6,670 | 6,670 | 6,500 | 6,520 | 5,800 |
| 2023/12/13 | 6,650 | 6,690 | 6,550 | 6,610 | 16,100 |
| 2023/12/12 | 6,710 | 6,740 | 6,630 | 6,640 | 13,400 |
| 2023/12/11 | 6,680 | 6,740 | 6,610 | 6,740 | 18,600 |
| 2023/12/08 | 6,710 | 6,770 | 6,640 | 6,640 | 21,100 |
| 2023/12/07 | 6,840 | 6,840 | 6,760 | 6,780 | 9,000 |
| 2023/12/06 | 6,810 | 6,920 | 6,810 | 6,880 | 14,100 |
| 2023/12/05 | 6,930 | 6,980 | 6,790 | 6,790 | 17,400 |
| 2023/12/04 | 7,070 | 7,070 | 6,920 | 6,990 | 14,900 |
| 2023/12/01 | 6,990 | 7,140 | 6,980 | 7,050 | 25,700 |
| 2023/11/30 | 6,900 | 7,000 | 6,780 | 7,000 | 29,800 |
| 2023/11/29 | 6,680 | 6,870 | 6,600 | 6,840 | 33,800 |
| 2023/11/28 | 6,720 | 6,770 | 6,640 | 6,680 | 18,800 |
| 2023/11/27 | 6,760 | 6,800 | 6,700 | 6,730 | 22,300 |
| 2023/11/24 | 6,800 | 6,800 | 6,680 | 6,740 | 21,100 |
| 2023/11/22 | 6,660 | 6,750 | 6,610 | 6,720 | 17,300 |
| 2023/11/21 | 6,580 | 6,770 | 6,580 | 6,720 | 17,600 |
| 2023/11/20 | 6,680 | 6,770 | 6,560 | 6,560 | 21,100 |
| 2023/11/17 | 6,840 | 6,890 | 6,700 | 6,780 | 15,100 |
| 2023/11/16 | 6,840 | 6,860 | 6,800 | 6,840 | 17,100 |
| 2023/11/15 | 6,950 | 7,030 | 6,800 | 6,900 | 22,500 |
| 2023/11/14 | 7,040 | 7,130 | 6,950 | 7,060 | 27,300 |
| 2023/11/13 | 7,020 | 7,280 | 6,940 | 7,040 | 61,600 |
| 2023/11/10 | 6,470 | 6,620 | 6,380 | 6,620 | 29,600 |
| 2023/11/09 | 6,360 | 6,510 | 6,180 | 6,470 | 24,900 |
| 2023/11/08 | 6,660 | 6,740 | 6,450 | 6,460 | 33,900 |
| 2023/11/07 | 6,640 | 6,730 | 6,570 | 6,700 | 10,600 |
| 2023/11/06 | 6,710 | 6,730 | 6,610 | 6,640 | 14,000 |
| 2023/11/02 | 6,730 | 6,810 | 6,610 | 6,710 | 24,800 |
| 2023/11/01 | 6,690 | 6,760 | 6,640 | 6,720 | 15,100 |
| 2023/10/31 | 6,420 | 6,630 | 6,370 | 6,630 | 21,500 |
| 2023/10/30 | 6,540 | 6,540 | 6,390 | 6,450 | 15,900 |
| 2023/10/27 | 6,430 | 6,620 | 6,410 | 6,540 | 35,800 |
| 2023/10/26 | 6,500 | 6,520 | 6,370 | 6,430 | 25,300 |
| 2023/10/25 | 6,370 | 6,600 | 6,350 | 6,540 | 31,200 |
| 2023/10/24 | 6,250 | 6,340 | 6,150 | 6,340 | 19,400 |
| 2023/10/23 | 6,320 | 6,360 | 6,220 | 6,220 | 20,200 |
| 2023/10/20 | 6,170 | 6,360 | 6,170 | 6,340 | 17,100 |
| 2023/10/19 | 6,190 | 6,240 | 6,130 | 6,170 | 10,400 |
| 2023/10/18 | 6,170 | 6,250 | 6,150 | 6,240 | 10,100 |
| 2023/10/17 | 6,200 | 6,320 | 6,120 | 6,170 | 19,000 |
| 2023/10/16 | 6,100 | 6,230 | 6,100 | 6,170 | 12,600 |
| 2023/10/13 | 6,170 | 6,290 | 6,130 | 6,180 | 17,100 |
| 2023/10/12 | 6,110 | 6,190 | 6,090 | 6,180 | 11,900 |
| 2023/10/11 | 6,140 | 6,190 | 6,110 | 6,110 | 7,200 |
| 2023/10/10 | 6,100 | 6,190 | 6,060 | 6,190 | 24,500 |
| 2023/10/06 | 5,850 | 6,070 | 5,850 | 6,020 | 23,200 |
| 2023/10/05 | 5,890 | 5,940 | 5,830 | 5,850 | 18,300 |
| 2023/10/04 | 6,000 | 6,010 | 5,800 | 5,800 | 26,200 |
| 2023/10/03 | 6,240 | 6,250 | 6,020 | 6,050 | 22,200 |