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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/04 | 2,738 | 2,750 | 2,636 | 2,710 | 255,300 |
| 2025/04/03 | 2,775 | 2,854 | 2,772 | 2,832 | 132,700 |
| 2025/04/02 | 2,925 | 2,926 | 2,877 | 2,925 | 119,200 |
| 2025/04/01 | 2,940 | 2,991 | 2,920 | 2,925 | 90,500 |
| 2025/03/31 | 2,947 | 2,951 | 2,891 | 2,900 | 179,500 |
| 2025/03/28 | 2,971 | 3,005 | 2,953 | 2,994 | 162,700 |
| 2025/03/27 | 3,035 | 3,060 | 3,010 | 3,060 | 89,100 |
| 2025/03/26 | 3,050 | 3,075 | 3,020 | 3,065 | 116,500 |
| 2025/03/25 | 3,035 | 3,060 | 2,995 | 3,045 | 97,800 |
| 2025/03/24 | 3,075 | 3,105 | 3,030 | 3,035 | 121,800 |
| 2025/03/21 | 3,035 | 3,085 | 3,035 | 3,045 | 61,300 |
| 2025/03/19 | 3,010 | 3,075 | 3,000 | 3,050 | 71,600 |
| 2025/03/18 | 3,000 | 3,090 | 2,996 | 3,010 | 177,900 |
| 2025/03/17 | 2,983 | 2,994 | 2,943 | 2,976 | 136,300 |
| 2025/03/14 | 2,940 | 2,970 | 2,920 | 2,940 | 135,800 |
| 2025/03/13 | 2,992 | 2,992 | 2,929 | 2,941 | 101,300 |
| 2025/03/12 | 2,960 | 2,993 | 2,912 | 2,985 | 96,900 |
| 2025/03/11 | 2,925 | 2,950 | 2,861 | 2,927 | 177,300 |
| 2025/03/10 | 3,035 | 3,035 | 2,963 | 2,970 | 86,700 |
| 2025/03/07 | 2,956 | 2,991 | 2,911 | 2,988 | 124,000 |
| 2025/03/06 | 3,040 | 3,050 | 2,995 | 3,020 | 94,100 |
| 2025/03/05 | 3,015 | 3,040 | 2,997 | 3,010 | 41,400 |
| 2025/03/04 | 3,050 | 3,055 | 2,985 | 3,010 | 72,400 |
| 2025/03/03 | 3,025 | 3,075 | 3,020 | 3,060 | 62,100 |
| 2025/02/28 | 3,045 | 3,045 | 2,987 | 3,015 | 167,800 |
| 2025/02/27 | 3,025 | 3,060 | 3,000 | 3,050 | 62,900 |
| 2025/02/26 | 3,040 | 3,070 | 2,990 | 3,050 | 83,200 |
| 2025/02/25 | 2,977 | 3,070 | 2,968 | 3,035 | 103,700 |
| 2025/02/21 | 3,025 | 3,065 | 2,998 | 3,020 | 131,500 |
| 2025/02/20 | 3,100 | 3,100 | 3,030 | 3,065 | 76,200 |
| 2025/02/19 | 3,150 | 3,180 | 3,125 | 3,125 | 79,600 |
| 2025/02/18 | 3,125 | 3,135 | 3,045 | 3,115 | 93,800 |
| 2025/02/17 | 3,080 | 3,155 | 3,065 | 3,085 | 181,200 |
| 2025/02/14 | 3,280 | 3,295 | 3,055 | 3,220 | 520,000 |
| 2025/02/13 | 2,789 | 2,800 | 2,760 | 2,800 | 95,600 |
| 2025/02/12 | 2,776 | 2,793 | 2,752 | 2,776 | 104,700 |
| 2025/02/10 | 2,714 | 2,749 | 2,691 | 2,734 | 92,700 |
| 2025/02/07 | 2,705 | 2,715 | 2,653 | 2,695 | 60,700 |
| 2025/02/06 | 2,671 | 2,717 | 2,660 | 2,697 | 41,400 |
| 2025/02/05 | 2,700 | 2,724 | 2,650 | 2,671 | 61,600 |
| 2025/02/04 | 2,704 | 2,728 | 2,654 | 2,669 | 85,600 |
| 2025/02/03 | 2,700 | 2,700 | 2,665 | 2,689 | 55,500 |
| 2025/01/31 | 2,718 | 2,736 | 2,688 | 2,711 | 52,700 |
| 2025/01/30 | 2,697 | 2,735 | 2,692 | 2,730 | 45,800 |
| 2025/01/29 | 2,700 | 2,753 | 2,698 | 2,728 | 97,700 |
| 2025/01/28 | 2,615 | 2,712 | 2,615 | 2,668 | 72,000 |
| 2025/01/27 | 2,600 | 2,649 | 2,598 | 2,640 | 50,700 |
| 2025/01/24 | 2,593 | 2,600 | 2,569 | 2,592 | 51,900 |
| 2025/01/23 | 2,585 | 2,594 | 2,561 | 2,571 | 47,200 |
| 2025/01/22 | 2,592 | 2,622 | 2,580 | 2,585 | 31,300 |
| 2025/01/21 | 2,593 | 2,593 | 2,561 | 2,574 | 36,100 |
| 2025/01/20 | 2,573 | 2,589 | 2,560 | 2,570 | 32,100 |
| 2025/01/17 | 2,546 | 2,611 | 2,523 | 2,597 | 46,500 |
| 2025/01/16 | 2,566 | 2,578 | 2,536 | 2,551 | 47,000 |
| 2025/01/15 | 2,570 | 2,594 | 2,533 | 2,537 | 66,300 |
| 2025/01/14 | 2,594 | 2,595 | 2,529 | 2,547 | 48,700 |
| 2025/01/10 | 2,634 | 2,642 | 2,595 | 2,595 | 44,000 |
| 2025/01/09 | 2,618 | 2,648 | 2,594 | 2,636 | 49,800 |
| 2025/01/08 | 2,662 | 2,687 | 2,623 | 2,630 | 45,600 |
| 2025/01/07 | 2,692 | 2,697 | 2,652 | 2,688 | 49,000 |
| 2025/01/06 | 2,760 | 2,765 | 2,681 | 2,686 | 57,400 |
| 2024/12/30 | 2,732 | 2,772 | 2,731 | 2,751 | 24,900 |
| 2024/12/27 | 2,720 | 2,744 | 2,715 | 2,732 | 29,400 |
| 2024/12/26 | 2,659 | 2,717 | 2,659 | 2,717 | 41,200 |
| 2024/12/25 | 2,681 | 2,690 | 2,656 | 2,681 | 26,500 |
| 2024/12/24 | 2,673 | 2,691 | 2,670 | 2,690 | 17,800 |
| 2024/12/23 | 2,678 | 2,715 | 2,638 | 2,670 | 29,900 |
| 2024/12/20 | 2,630 | 2,657 | 2,624 | 2,628 | 40,000 |
| 2024/12/19 | 2,596 | 2,624 | 2,582 | 2,617 | 29,600 |
| 2024/12/18 | 2,636 | 2,676 | 2,608 | 2,641 | 42,400 |
| 2024/12/17 | 2,710 | 2,740 | 2,678 | 2,678 | 29,700 |
| 2024/12/16 | 2,729 | 2,743 | 2,702 | 2,732 | 30,100 |
| 2024/12/13 | 2,678 | 2,719 | 2,678 | 2,695 | 41,100 |
| 2024/12/12 | 2,718 | 2,729 | 2,692 | 2,701 | 46,600 |
| 2024/12/11 | 2,677 | 2,701 | 2,657 | 2,692 | 40,800 |
| 2024/12/10 | 2,733 | 2,733 | 2,677 | 2,678 | 31,900 |
| 2024/12/09 | 2,665 | 2,718 | 2,650 | 2,715 | 36,200 |
| 2024/12/06 | 2,687 | 2,691 | 2,638 | 2,638 | 38,700 |
| 2024/12/05 | 2,701 | 2,705 | 2,684 | 2,687 | 23,900 |
| 2024/12/04 | 2,727 | 2,727 | 2,684 | 2,686 | 36,900 |
| 2024/12/03 | 2,712 | 2,734 | 2,706 | 2,713 | 32,600 |
| 2024/12/02 | 2,694 | 2,718 | 2,676 | 2,702 | 38,600 |
| 2024/11/29 | 2,690 | 2,712 | 2,665 | 2,692 | 35,500 |
| 2024/11/28 | 2,608 | 2,708 | 2,601 | 2,703 | 47,500 |
| 2024/11/27 | 2,697 | 2,699 | 2,590 | 2,609 | 59,100 |
| 2024/11/26 | 2,695 | 2,736 | 2,689 | 2,711 | 25,200 |
| 2024/11/25 | 2,699 | 2,709 | 2,683 | 2,690 | 35,700 |
| 2024/11/22 | 2,655 | 2,715 | 2,631 | 2,710 | 72,500 |
| 2024/11/21 | 2,663 | 2,682 | 2,656 | 2,671 | 34,300 |
| 2024/11/20 | 2,660 | 2,709 | 2,657 | 2,672 | 43,100 |
| 2024/11/19 | 2,669 | 2,695 | 2,656 | 2,688 | 41,100 |
| 2024/11/18 | 2,641 | 2,705 | 2,641 | 2,669 | 41,900 |
| 2024/11/15 | 2,684 | 2,684 | 2,602 | 2,659 | 53,500 |
| 2024/11/14 | 2,577 | 2,679 | 2,572 | 2,664 | 85,100 |
| 2024/11/13 | 2,599 | 2,673 | 2,566 | 2,593 | 220,100 |
| 2024/11/12 | 2,461 | 2,509 | 2,435 | 2,476 | 79,300 |
| 2024/11/11 | 2,433 | 2,448 | 2,426 | 2,429 | 28,100 |
| 2024/11/08 | 2,451 | 2,470 | 2,425 | 2,425 | 50,700 |
| 2024/11/07 | 2,440 | 2,511 | 2,440 | 2,479 | 48,400 |
| 2024/11/06 | 2,427 | 2,485 | 2,427 | 2,453 | 44,200 |
| 2024/11/05 | 2,400 | 2,436 | 2,386 | 2,422 | 32,400 |
| 2024/11/01 | 2,390 | 2,399 | 2,350 | 2,378 | 86,400 |
| 2024/10/31 | 2,399 | 2,426 | 2,379 | 2,407 | 46,400 |
| 2024/10/30 | 2,356 | 2,391 | 2,353 | 2,376 | 179,700 |
| 2024/10/29 | 2,387 | 2,387 | 2,347 | 2,378 | 36,300 |
| 2024/10/28 | 2,348 | 2,387 | 2,329 | 2,387 | 28,700 |
| 2024/10/25 | 2,357 | 2,382 | 2,320 | 2,328 | 37,400 |
| 2024/10/24 | 2,366 | 2,399 | 2,334 | 2,389 | 35,200 |
| 2024/10/23 | 2,406 | 2,420 | 2,357 | 2,377 | 43,400 |
| 2024/10/22 | 2,468 | 2,475 | 2,406 | 2,406 | 48,700 |
| 2024/10/21 | 2,455 | 2,475 | 2,448 | 2,464 | 29,900 |
| 2024/10/18 | 2,445 | 2,461 | 2,426 | 2,445 | 28,700 |
| 2024/10/17 | 2,405 | 2,479 | 2,400 | 2,415 | 67,100 |
| 2024/10/16 | 2,434 | 2,468 | 2,408 | 2,413 | 45,800 |
| 2024/10/15 | 2,494 | 2,514 | 2,470 | 2,484 | 42,000 |
| 2024/10/11 | 2,445 | 2,487 | 2,440 | 2,473 | 48,500 |
| 2024/10/10 | 2,452 | 2,478 | 2,442 | 2,463 | 40,200 |
| 2024/10/09 | 2,483 | 2,490 | 2,449 | 2,463 | 47,300 |
| 2024/10/08 | 2,482 | 2,523 | 2,477 | 2,477 | 37,100 |
| 2024/10/07 | 2,535 | 2,566 | 2,514 | 2,514 | 31,200 |
| 2024/10/04 | 2,489 | 2,508 | 2,450 | 2,485 | 45,500 |
| 2024/10/03 | 2,517 | 2,539 | 2,480 | 2,483 | 34,400 |
| 2024/10/02 | 2,521 | 2,547 | 2,481 | 2,484 | 40,500 |
| 2024/10/01 | 2,545 | 2,568 | 2,510 | 2,550 | 26,400 |
| 2024/09/30 | 2,555 | 2,591 | 2,525 | 2,541 | 37,900 |
| 2024/09/27 | 2,665 | 2,696 | 2,638 | 2,652 | 44,800 |
| 2024/09/26 | 2,640 | 2,696 | 2,614 | 2,696 | 47,700 |
| 2024/09/25 | 2,575 | 2,591 | 2,533 | 2,590 | 29,500 |
| 2024/09/24 | 2,657 | 2,657 | 2,571 | 2,571 | 29,000 |
| 2024/09/20 | 2,622 | 2,687 | 2,622 | 2,628 | 47,000 |
| 2024/09/19 | 2,600 | 2,636 | 2,588 | 2,618 | 32,400 |
| 2024/09/18 | 2,562 | 2,565 | 2,519 | 2,555 | 36,300 |
| 2024/09/17 | 2,558 | 2,583 | 2,463 | 2,515 | 41,200 |
| 2024/09/13 | 2,599 | 2,626 | 2,542 | 2,547 | 31,300 |
| 2024/09/12 | 2,584 | 2,619 | 2,554 | 2,604 | 37,200 |
| 2024/09/11 | 2,552 | 2,591 | 2,521 | 2,534 | 45,600 |
| 2024/09/10 | 2,552 | 2,623 | 2,548 | 2,580 | 70,800 |
| 2024/09/09 | 2,458 | 2,546 | 2,457 | 2,525 | 29,100 |
| 2024/09/06 | 2,580 | 2,592 | 2,539 | 2,552 | 59,400 |
| 2024/09/05 | 2,638 | 2,657 | 2,581 | 2,593 | 27,400 |
| 2024/09/04 | 2,644 | 2,663 | 2,594 | 2,611 | 35,700 |
| 2024/09/03 | 2,688 | 2,735 | 2,688 | 2,725 | 23,900 |
| 2024/09/02 | 2,735 | 2,740 | 2,670 | 2,670 | 20,200 |
| 2024/08/30 | 2,744 | 2,744 | 2,681 | 2,697 | 23,800 |
| 2024/08/29 | 2,765 | 2,778 | 2,702 | 2,702 | 22,900 |
| 2024/08/28 | 2,803 | 2,810 | 2,752 | 2,765 | 47,200 |
| 2024/08/27 | 2,684 | 2,812 | 2,657 | 2,812 | 71,900 |
| 2024/08/26 | 2,645 | 2,670 | 2,608 | 2,654 | 64,400 |
| 2024/08/23 | 2,598 | 2,628 | 2,563 | 2,595 | 28,000 |
| 2024/08/22 | 2,691 | 2,730 | 2,560 | 2,592 | 48,900 |
| 2024/08/21 | 2,586 | 2,650 | 2,571 | 2,647 | 34,600 |