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 |
|---|---|---|---|---|---|
| 2024/04/18 | 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 |
| 2023/10/02 | 6,260 | 6,370 | 6,240 | 6,260 | 16,700 |
| 2023/09/29 | 6,320 | 6,320 | 6,180 | 6,260 | 22,500 |
| 2023/09/28 | 6,280 | 6,420 | 6,180 | 6,270 | 27,500 |
| 2023/09/27 | 6,230 | 6,280 | 6,120 | 6,280 | 28,300 |
| 2023/09/26 | 6,280 | 6,330 | 6,200 | 6,280 | 11,100 |
| 2023/09/25 | 6,300 | 6,330 | 6,170 | 6,290 | 12,600 |
| 2023/09/22 | 6,200 | 6,350 | 6,180 | 6,330 | 16,300 |
| 2023/09/21 | 6,110 | 6,380 | 6,100 | 6,230 | 21,200 |
| 2023/09/20 | 6,310 | 6,320 | 6,140 | 6,170 | 26,400 |
| 2023/09/19 | 6,260 | 6,370 | 6,250 | 6,310 | 19,500 |
| 2023/09/15 | 6,130 | 6,410 | 6,130 | 6,360 | 53,300 |
| 2023/09/14 | 6,050 | 6,160 | 6,050 | 6,110 | 7,700 |
| 2023/09/13 | 6,220 | 6,230 | 6,050 | 6,050 | 18,200 |
| 2023/09/12 | 6,140 | 6,220 | 6,140 | 6,220 | 8,400 |
| 2023/09/11 | 6,160 | 6,310 | 6,110 | 6,140 | 18,900 |
| 2023/09/08 | 6,150 | 6,240 | 6,090 | 6,130 | 22,900 |
| 2023/09/07 | 6,150 | 6,270 | 6,150 | 6,220 | 26,100 |
| 2023/09/06 | 6,140 | 6,230 | 6,130 | 6,220 | 18,000 |
| 2023/09/05 | 6,140 | 6,150 | 6,090 | 6,140 | 18,100 |
| 2023/09/04 | 6,050 | 6,170 | 6,050 | 6,140 | 21,100 |
| 2023/09/01 | 6,100 | 6,100 | 6,040 | 6,040 | 18,300 |
| 2023/08/31 | 6,130 | 6,190 | 6,050 | 6,080 | 36,400 |
| 2023/08/30 | 6,070 | 6,200 | 6,070 | 6,130 | 31,800 |
| 2023/08/29 | 6,030 | 6,150 | 6,030 | 6,070 | 37,800 |
| 2023/08/28 | 5,630 | 6,050 | 5,630 | 6,040 | 64,200 |
| 2023/08/25 | 5,430 | 5,600 | 5,390 | 5,570 | 24,800 |
| 2023/08/24 | 5,340 | 5,470 | 5,330 | 5,470 | 31,000 |
| 2023/08/23 | 5,250 | 5,340 | 5,240 | 5,340 | 10,900 |
| 2023/08/22 | 5,230 | 5,250 | 5,110 | 5,250 | 33,100 |
| 2023/08/21 | 5,210 | 5,290 | 5,200 | 5,240 | 9,900 |
| 2023/08/18 | 5,180 | 5,240 | 5,170 | 5,210 | 10,000 |
| 2023/08/17 | 5,310 | 5,310 | 5,180 | 5,240 | 22,700 |
| 2023/08/16 | 5,290 | 5,350 | 5,210 | 5,320 | 37,900 |
| 2023/08/15 | 5,420 | 5,460 | 5,260 | 5,320 | 31,500 |
| 2023/08/14 | 5,550 | 5,650 | 5,430 | 5,450 | 26,200 |
| 2023/08/10 | 5,390 | 5,540 | 5,270 | 5,510 | 75,100 |
| 2023/08/09 | 5,540 | 5,560 | 5,370 | 5,490 | 26,500 |
| 2023/08/08 | 5,650 | 5,670 | 5,600 | 5,640 | 23,400 |
| 2023/08/07 | 5,600 | 5,690 | 5,560 | 5,590 | 15,300 |
| 2023/08/04 | 5,630 | 5,690 | 5,590 | 5,690 | 11,500 |
| 2023/08/03 | 5,850 | 5,850 | 5,740 | 5,770 | 23,300 |
| 2023/08/02 | 5,840 | 5,930 | 5,810 | 5,900 | 25,800 |
| 2023/08/01 | 5,800 | 5,830 | 5,750 | 5,830 | 10,700 |
| 2023/07/31 | 5,660 | 5,800 | 5,660 | 5,800 | 22,900 |
| 2023/07/28 | 5,540 | 5,580 | 5,480 | 5,580 | 29,600 |
| 2023/07/27 | 5,680 | 5,680 | 5,560 | 5,610 | 14,600 |
| 2023/07/26 | 5,720 | 5,750 | 5,690 | 5,700 | 7,700 |
| 2023/07/25 | 5,770 | 5,790 | 5,750 | 5,770 | 7,000 |
| 2023/07/24 | 5,690 | 5,780 | 5,670 | 5,770 | 9,200 |
| 2023/07/21 | 5,690 | 5,720 | 5,640 | 5,680 | 15,300 |
| 2023/07/20 | 5,790 | 5,820 | 5,740 | 5,750 | 11,500 |
| 2023/07/19 | 5,830 | 5,880 | 5,780 | 5,800 | 12,000 |
| 2023/07/18 | 5,780 | 5,800 | 5,690 | 5,770 | 23,900 |
| 2023/07/14 | 5,640 | 5,680 | 5,580 | 5,640 | 18,200 |
| 2023/07/13 | 5,600 | 5,650 | 5,530 | 5,640 | 20,000 |
| 2023/07/12 | 5,700 | 5,700 | 5,610 | 5,610 | 13,600 |
| 2023/07/11 | 5,770 | 5,770 | 5,680 | 5,700 | 15,600 |
| 2023/07/10 | 5,800 | 5,870 | 5,730 | 5,770 | 28,100 |
| 2023/07/07 | 5,670 | 5,750 | 5,570 | 5,700 | 25,300 |
| 2023/07/06 | 5,730 | 5,780 | 5,630 | 5,680 | 19,800 |
| 2023/07/05 | 5,800 | 5,870 | 5,760 | 5,810 | 12,700 |
| 2023/07/04 | 5,850 | 5,940 | 5,830 | 5,840 | 13,300 |
| 2023/07/03 | 5,910 | 5,920 | 5,800 | 5,870 | 19,000 |
| 2023/06/30 | 5,730 | 5,850 | 5,710 | 5,790 | 35,800 |
| 2023/06/29 | 5,750 | 5,760 | 5,630 | 5,700 | 16,700 |
| 2023/06/28 | 5,550 | 5,700 | 5,480 | 5,670 | 26,800 |
| 2023/06/27 | 5,380 | 5,510 | 5,350 | 5,470 | 30,200 |