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 |
|---|---|---|---|---|---|
| 2026/01/29 | 4,730 | 4,735 | 4,595 | 4,695 | 138,400 |
| 2026/01/28 | 4,810 | 4,815 | 4,705 | 4,740 | 108,400 |
| 2026/01/27 | 4,780 | 4,935 | 4,760 | 4,840 | 150,500 |
| 2026/01/26 | 4,970 | 4,975 | 4,755 | 4,830 | 378,500 |
| 2026/01/23 | 5,100 | 5,320 | 5,090 | 5,170 | 106,900 |
| 2026/01/22 | 4,985 | 5,170 | 4,980 | 5,050 | 100,000 |
| 2026/01/21 | 4,770 | 4,980 | 4,755 | 4,925 | 68,900 |
| 2026/01/20 | 5,020 | 5,020 | 4,870 | 4,875 | 96,100 |
| 2026/01/19 | 5,010 | 5,060 | 4,955 | 5,020 | 54,000 |
| 2026/01/16 | 4,900 | 5,070 | 4,890 | 5,070 | 84,800 |
| 2026/01/15 | 4,850 | 4,950 | 4,830 | 4,900 | 63,500 |
| 2026/01/14 | 4,765 | 4,925 | 4,755 | 4,905 | 75,100 |
| 2026/01/13 | 4,785 | 4,785 | 4,675 | 4,760 | 88,000 |
| 2026/01/09 | 4,700 | 4,700 | 4,585 | 4,655 | 65,800 |
| 2026/01/08 | 4,575 | 4,685 | 4,550 | 4,660 | 83,100 |
| 2026/01/07 | 4,495 | 4,605 | 4,460 | 4,525 | 64,000 |
| 2026/01/06 | 4,430 | 4,560 | 4,420 | 4,510 | 97,800 |
| 2026/01/05 | 4,410 | 4,485 | 4,395 | 4,400 | 63,100 |
| 2025/12/30 | 4,435 | 4,450 | 4,375 | 4,375 | 46,800 |
| 2025/12/29 | 4,480 | 4,495 | 4,405 | 4,445 | 69,000 |
| 2025/12/26 | 4,450 | 4,535 | 4,450 | 4,485 | 53,900 |
| 2025/12/25 | 4,420 | 4,470 | 4,420 | 4,450 | 21,300 |
| 2025/12/24 | 4,430 | 4,505 | 4,430 | 4,445 | 51,000 |
| 2025/12/23 | 4,375 | 4,455 | 4,375 | 4,430 | 35,000 |
| 2025/12/22 | 4,450 | 4,460 | 4,360 | 4,385 | 45,900 |
| 2025/12/19 | 4,300 | 4,415 | 4,300 | 4,415 | 70,300 |
| 2025/12/18 | 4,330 | 4,370 | 4,260 | 4,285 | 79,300 |
| 2025/12/17 | 4,370 | 4,475 | 4,265 | 4,380 | 67,300 |
| 2025/12/16 | 4,495 | 4,495 | 4,295 | 4,300 | 74,400 |
| 2025/12/15 | 4,400 | 4,510 | 4,325 | 4,505 | 56,800 |
| 2025/12/12 | 4,355 | 4,425 | 4,335 | 4,425 | 57,900 |
| 2025/12/11 | 4,540 | 4,540 | 4,280 | 4,285 | 105,100 |
| 2025/12/10 | 4,510 | 4,550 | 4,465 | 4,500 | 75,500 |
| 2025/12/09 | 4,500 | 4,540 | 4,435 | 4,440 | 76,000 |
| 2025/12/08 | 4,360 | 4,510 | 4,310 | 4,500 | 168,700 |
| 2025/12/05 | 4,415 | 4,515 | 4,345 | 4,345 | 228,700 |
| 2025/12/04 | 4,190 | 4,550 | 4,190 | 4,375 | 349,100 |
| 2025/12/03 | 4,075 | 4,220 | 4,035 | 4,175 | 67,800 |
| 2025/12/02 | 4,160 | 4,165 | 4,070 | 4,070 | 54,600 |
| 2025/12/01 | 4,230 | 4,265 | 4,130 | 4,155 | 69,100 |
| 2025/11/28 | 4,100 | 4,190 | 4,100 | 4,185 | 41,000 |
| 2025/11/27 | 4,125 | 4,145 | 4,090 | 4,135 | 39,400 |
| 2025/11/26 | 4,100 | 4,190 | 4,100 | 4,135 | 70,200 |
| 2025/11/25 | 4,025 | 4,115 | 4,015 | 4,095 | 77,500 |
| 2025/11/21 | 3,875 | 3,985 | 3,875 | 3,960 | 67,000 |
| 2025/11/20 | 3,890 | 3,920 | 3,860 | 3,915 | 84,200 |
| 2025/11/19 | 3,820 | 3,870 | 3,765 | 3,815 | 107,600 |
| 2025/11/18 | 3,855 | 3,890 | 3,800 | 3,850 | 80,300 |
| 2025/11/17 | 3,855 | 3,880 | 3,805 | 3,855 | 71,800 |
| 2025/11/14 | 3,850 | 3,880 | 3,830 | 3,870 | 56,800 |
| 2025/11/13 | 3,935 | 3,975 | 3,890 | 3,910 | 85,400 |
| 2025/11/12 | 3,980 | 3,990 | 3,795 | 3,870 | 221,900 |
| 2025/11/11 | 4,180 | 4,180 | 4,055 | 4,110 | 88,900 |
| 2025/11/10 | 4,120 | 4,160 | 4,090 | 4,160 | 57,100 |
| 2025/11/07 | 4,095 | 4,100 | 4,045 | 4,070 | 33,800 |
| 2025/11/06 | 4,025 | 4,115 | 4,020 | 4,100 | 56,100 |
| 2025/11/05 | 3,995 | 4,035 | 3,870 | 4,035 | 88,000 |
| 2025/11/04 | 4,045 | 4,070 | 3,995 | 4,045 | 41,600 |
| 2025/10/31 | 4,080 | 4,080 | 3,980 | 4,045 | 62,300 |
| 2025/10/30 | 4,045 | 4,055 | 4,000 | 4,030 | 225,600 |
| 2025/10/29 | 4,070 | 4,080 | 3,975 | 4,000 | 71,200 |
| 2025/10/28 | 4,290 | 4,290 | 4,015 | 4,015 | 122,800 |
| 2025/10/27 | 4,280 | 4,315 | 4,235 | 4,290 | 98,500 |
| 2025/10/24 | 4,150 | 4,150 | 4,095 | 4,140 | 40,300 |
| 2025/10/23 | 4,075 | 4,150 | 4,065 | 4,150 | 74,200 |
| 2025/10/22 | 3,965 | 4,095 | 3,965 | 4,085 | 45,300 |
| 2025/10/21 | 4,095 | 4,105 | 3,940 | 3,940 | 74,300 |
| 2025/10/20 | 4,070 | 4,100 | 4,050 | 4,095 | 63,200 |
| 2025/10/17 | 4,020 | 4,045 | 4,015 | 4,045 | 34,800 |
| 2025/10/16 | 4,000 | 4,060 | 3,990 | 4,050 | 60,300 |
| 2025/10/15 | 3,905 | 3,990 | 3,900 | 3,990 | 40,200 |
| 2025/10/14 | 3,930 | 3,990 | 3,860 | 3,880 | 85,900 |
| 2025/10/10 | 4,040 | 4,070 | 3,970 | 4,000 | 93,500 |
| 2025/10/09 | 4,035 | 4,070 | 4,000 | 4,065 | 57,100 |
| 2025/10/08 | 4,045 | 4,145 | 4,020 | 4,020 | 104,700 |
| 2025/10/07 | 4,085 | 4,100 | 4,020 | 4,055 | 78,100 |
| 2025/10/06 | 3,995 | 4,080 | 3,955 | 4,075 | 112,600 |
| 2025/10/03 | 3,850 | 3,905 | 3,850 | 3,870 | 71,200 |
| 2025/10/02 | 3,910 | 3,950 | 3,850 | 3,860 | 79,000 |
| 2025/10/01 | 3,975 | 3,980 | 3,880 | 3,895 | 118,600 |
| 2025/09/30 | 3,930 | 3,995 | 3,890 | 3,975 | 56,400 |
| 2025/09/29 | 3,905 | 3,920 | 3,865 | 3,910 | 99,000 |
| 2025/09/26 | 3,925 | 3,985 | 3,925 | 3,970 | 47,800 |
| 2025/09/25 | 3,955 | 3,955 | 3,915 | 3,925 | 54,500 |
| 2025/09/24 | 3,950 | 3,960 | 3,905 | 3,955 | 105,300 |
| 2025/09/22 | 4,015 | 4,025 | 3,980 | 3,990 | 38,200 |
| 2025/09/19 | 4,015 | 4,055 | 3,985 | 4,040 | 114,600 |
| 2025/09/18 | 4,045 | 4,045 | 3,985 | 4,015 | 38,600 |
| 2025/09/17 | 4,050 | 4,070 | 3,985 | 4,015 | 53,400 |
| 2025/09/16 | 4,080 | 4,080 | 4,025 | 4,070 | 53,400 |
| 2025/09/12 | 4,085 | 4,105 | 4,035 | 4,060 | 64,900 |
| 2025/09/11 | 4,115 | 4,115 | 4,070 | 4,080 | 53,000 |
| 2025/09/10 | 4,100 | 4,125 | 4,070 | 4,125 | 66,800 |
| 2025/09/09 | 4,125 | 4,220 | 4,045 | 4,085 | 160,800 |
| 2025/09/08 | 4,045 | 4,085 | 4,025 | 4,085 | 59,900 |
| 2025/09/05 | 4,085 | 4,105 | 3,980 | 4,050 | 74,500 |
| 2025/09/04 | 4,040 | 4,090 | 4,025 | 4,050 | 89,400 |
| 2025/09/03 | 4,065 | 4,065 | 3,985 | 4,040 | 65,800 |
| 2025/09/02 | 4,040 | 4,070 | 4,010 | 4,045 | 60,100 |
| 2025/09/01 | 4,075 | 4,075 | 3,965 | 3,990 | 83,900 |
| 2025/08/29 | 4,030 | 4,070 | 4,000 | 4,070 | 71,400 |
| 2025/08/28 | 3,950 | 4,025 | 3,930 | 4,025 | 84,600 |
| 2025/08/27 | 3,945 | 3,965 | 3,895 | 3,925 | 61,400 |
| 2025/08/26 | 3,930 | 4,070 | 3,905 | 3,945 | 136,100 |
| 2025/08/25 | 3,980 | 3,990 | 3,925 | 3,950 | 72,800 |
| 2025/08/22 | 3,855 | 3,935 | 3,850 | 3,915 | 86,000 |
| 2025/08/21 | 3,840 | 3,855 | 3,810 | 3,840 | 50,100 |
| 2025/08/20 | 3,870 | 3,870 | 3,805 | 3,830 | 46,600 |
| 2025/08/19 | 3,860 | 3,875 | 3,820 | 3,865 | 85,800 |
| 2025/08/18 | 3,750 | 3,870 | 3,730 | 3,860 | 123,800 |
| 2025/08/15 | 3,720 | 3,750 | 3,715 | 3,725 | 67,100 |
| 2025/08/14 | 3,725 | 3,730 | 3,685 | 3,720 | 107,600 |
| 2025/08/13 | 3,770 | 3,845 | 3,725 | 3,750 | 204,000 |
| 2025/08/12 | 3,885 | 3,905 | 3,750 | 3,795 | 463,100 |
| 2025/08/08 | 4,170 | 4,185 | 4,110 | 4,165 | 95,700 |
| 2025/08/07 | 4,145 | 4,180 | 4,110 | 4,140 | 80,700 |
| 2025/08/06 | 4,025 | 4,150 | 4,010 | 4,145 | 77,800 |
| 2025/08/05 | 3,980 | 4,035 | 3,955 | 4,010 | 45,800 |
| 2025/08/04 | 3,930 | 3,960 | 3,895 | 3,950 | 68,100 |
| 2025/08/01 | 3,970 | 4,035 | 3,850 | 4,015 | 74,900 |
| 2025/07/31 | 3,890 | 3,970 | 3,885 | 3,965 | 73,600 |
| 2025/07/30 | 3,810 | 3,890 | 3,805 | 3,870 | 60,500 |
| 2025/07/29 | 3,805 | 3,825 | 3,775 | 3,810 | 54,100 |
| 2025/07/28 | 3,915 | 3,915 | 3,820 | 3,825 | 63,400 |
| 2025/07/25 | 3,900 | 3,920 | 3,845 | 3,865 | 57,200 |
| 2025/07/24 | 3,865 | 3,875 | 3,830 | 3,875 | 56,600 |
| 2025/07/23 | 3,860 | 3,880 | 3,805 | 3,865 | 109,300 |
| 2025/07/22 | 3,825 | 3,880 | 3,815 | 3,850 | 51,300 |
| 2025/07/18 | 3,855 | 3,855 | 3,810 | 3,820 | 50,100 |
| 2025/07/17 | 3,800 | 3,845 | 3,795 | 3,845 | 62,200 |
| 2025/07/16 | 3,850 | 3,885 | 3,820 | 3,820 | 60,100 |
| 2025/07/15 | 3,860 | 3,920 | 3,855 | 3,870 | 70,800 |
| 2025/07/14 | 3,890 | 3,920 | 3,845 | 3,910 | 95,700 |
| 2025/07/11 | 3,890 | 3,930 | 3,870 | 3,875 | 61,500 |
| 2025/07/10 | 3,900 | 3,920 | 3,870 | 3,905 | 64,100 |
| 2025/07/09 | 3,855 | 3,885 | 3,840 | 3,870 | 40,800 |
| 2025/07/08 | 3,785 | 3,860 | 3,775 | 3,855 | 85,100 |
| 2025/07/07 | 3,810 | 3,810 | 3,760 | 3,790 | 48,000 |
| 2025/07/04 | 3,755 | 3,815 | 3,745 | 3,805 | 61,000 |
| 2025/07/03 | 3,810 | 3,810 | 3,690 | 3,745 | 145,900 |
| 2025/07/02 | 3,780 | 3,830 | 3,765 | 3,820 | 67,600 |
| 2025/07/01 | 3,870 | 3,880 | 3,805 | 3,825 | 94,100 |
| 2025/06/30 | 3,910 | 3,940 | 3,865 | 3,870 | 105,300 |
| 2025/06/27 | 3,855 | 3,910 | 3,835 | 3,875 | 98,500 |
| 2025/06/26 | 3,875 | 3,885 | 3,795 | 3,835 | 100,800 |
| 2025/06/25 | 3,850 | 3,895 | 3,825 | 3,855 | 94,100 |
| 2025/06/24 | 3,850 | 3,870 | 3,800 | 3,850 | 74,600 |
| 2025/06/23 | 3,770 | 3,845 | 3,755 | 3,820 | 57,200 |
| 2025/06/20 | 3,865 | 3,925 | 3,800 | 3,815 | 187,300 |
| 2025/06/19 | 3,780 | 3,880 | 3,760 | 3,840 | 70,300 |
| 2025/06/18 | 3,750 | 3,835 | 3,720 | 3,770 | 92,000 |
| 2025/06/17 | 3,710 | 3,740 | 3,675 | 3,715 | 77,200 |
| 2025/06/16 | 3,680 | 3,725 | 3,640 | 3,685 | 66,000 |
| 2025/06/13 | 3,665 | 3,665 | 3,570 | 3,635 | 113,900 |
| 2025/06/12 | 3,610 | 3,665 | 3,600 | 3,645 | 54,500 |
| 2025/06/11 | 3,630 | 3,680 | 3,590 | 3,635 | 61,400 |
| 2025/06/10 | 3,665 | 3,695 | 3,625 | 3,625 | 71,700 |
| 2025/06/09 | 3,740 | 3,790 | 3,660 | 3,670 | 99,000 |
| 2025/06/06 | 3,560 | 3,750 | 3,560 | 3,690 | 120,600 |
| 2025/06/05 | 3,580 | 3,625 | 3,545 | 3,545 | 62,000 |
| 2025/06/04 | 3,560 | 3,610 | 3,560 | 3,580 | 58,400 |
| 2025/06/03 | 3,660 | 3,660 | 3,565 | 3,575 | 80,800 |
| 2025/06/02 | 3,640 | 3,685 | 3,625 | 3,655 | 63,700 |
| 2025/05/30 | 3,600 | 3,655 | 3,590 | 3,640 | 69,300 |
| 2025/05/29 | 3,570 | 3,625 | 3,570 | 3,600 | 47,500 |
| 2025/05/28 | 3,620 | 3,630 | 3,560 | 3,565 | 70,800 |
| 2025/05/27 | 3,605 | 3,625 | 3,570 | 3,590 | 77,300 |
| 2025/05/26 | 3,520 | 3,615 | 3,505 | 3,580 | 117,700 |
| 2025/05/23 | 3,425 | 3,505 | 3,410 | 3,490 | 91,600 |
| 2025/05/22 | 3,390 | 3,445 | 3,350 | 3,395 | 131,900 |
| 2025/05/21 | 3,480 | 3,515 | 3,420 | 3,425 | 93,800 |
| 2025/05/20 | 3,480 | 3,505 | 3,385 | 3,410 | 116,500 |
| 2025/05/19 | 3,425 | 3,545 | 3,400 | 3,495 | 172,000 |
| 2025/05/16 | 3,365 | 3,425 | 3,295 | 3,385 | 135,300 |
| 2025/05/15 | 3,375 | 3,400 | 3,310 | 3,370 | 125,500 |
| 2025/05/14 | 3,230 | 3,465 | 3,225 | 3,435 | 351,200 |
| 2025/05/13 | 3,405 | 3,415 | 3,295 | 3,300 | 213,900 |
| 2025/05/12 | 3,445 | 3,445 | 3,290 | 3,340 | 371,400 |
| 2025/05/09 | 3,140 | 3,185 | 3,110 | 3,165 | 69,500 |
| 2025/05/08 | 3,165 | 3,180 | 3,095 | 3,115 | 48,800 |
| 2025/05/07 | 3,140 | 3,220 | 3,115 | 3,145 | 176,500 |
| 2025/05/02 | 3,180 | 3,205 | 3,095 | 3,130 | 52,500 |
| 2025/05/01 | 3,245 | 3,245 | 3,185 | 3,185 | 63,500 |
| 2025/04/30 | 3,160 | 3,260 | 3,145 | 3,250 | 100,800 |
| 2025/04/28 | 3,140 | 3,230 | 3,135 | 3,180 | 100,400 |
| 2025/04/25 | 3,085 | 3,160 | 3,085 | 3,115 | 64,700 |
| 2025/04/24 | 3,105 | 3,150 | 3,070 | 3,085 | 52,800 |
| 2025/04/23 | 3,125 | 3,170 | 3,100 | 3,100 | 75,300 |
| 2025/04/22 | 2,946 | 3,125 | 2,946 | 3,115 | 211,300 |
| 2025/04/21 | 2,922 | 2,973 | 2,910 | 2,954 | 76,200 |
| 2025/04/18 | 2,870 | 2,950 | 2,864 | 2,943 | 56,200 |
| 2025/04/17 | 2,831 | 2,847 | 2,818 | 2,845 | 32,400 |
| 2025/04/16 | 2,859 | 2,860 | 2,808 | 2,833 | 48,000 |
| 2025/04/15 | 2,859 | 2,874 | 2,829 | 2,829 | 30,300 |
| 2025/04/14 | 2,853 | 2,860 | 2,820 | 2,834 | 36,000 |
| 2025/04/11 | 2,755 | 2,827 | 2,696 | 2,819 | 86,000 |
| 2025/04/10 | 2,804 | 2,804 | 2,739 | 2,799 | 90,300 |
| 2025/04/09 | 2,654 | 2,663 | 2,541 | 2,623 | 155,100 |
| 2025/04/08 | 2,626 | 2,710 | 2,626 | 2,700 | 115,900 |
| 2025/04/07 | 2,439 | 2,530 | 2,435 | 2,462 | 184,900 |