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 |
|---|---|---|---|---|---|
| 2026/06/12 | 1,204 | 1,210 | 1,185 | 1,199 | 287,600 |
| 2026/06/11 | 1,182 | 1,199 | 1,168 | 1,182 | 387,000 |
| 2026/06/10 | 1,190 | 1,212 | 1,188 | 1,192 | 328,100 |
| 2026/06/09 | 1,199 | 1,216 | 1,193 | 1,198 | 331,000 |
| 2026/06/08 | 1,190 | 1,202 | 1,174 | 1,186 | 271,800 |
| 2026/06/05 | 1,198 | 1,230 | 1,196 | 1,212 | 234,000 |
| 2026/06/04 | 1,192 | 1,223 | 1,185 | 1,212 | 382,300 |
| 2026/06/03 | 1,260 | 1,266 | 1,200 | 1,213 | 800,100 |
| 2026/06/02 | 1,169 | 1,184 | 1,129 | 1,176 | 478,900 |
| 2026/06/01 | 1,229 | 1,230 | 1,164 | 1,165 | 573,600 |
| 2026/05/29 | 1,212 | 1,238 | 1,207 | 1,217 | 262,800 |
| 2026/05/28 | 1,235 | 1,235 | 1,195 | 1,209 | 277,400 |
| 2026/05/27 | 1,225 | 1,235 | 1,210 | 1,224 | 301,400 |
| 2026/05/26 | 1,218 | 1,240 | 1,196 | 1,217 | 344,100 |
| 2026/05/25 | 1,232 | 1,239 | 1,203 | 1,217 | 514,600 |
| 2026/05/22 | 1,250 | 1,254 | 1,209 | 1,219 | 423,000 |
| 2026/05/21 | 1,266 | 1,272 | 1,234 | 1,253 | 377,900 |
| 2026/05/20 | 1,283 | 1,283 | 1,218 | 1,240 | 479,400 |
| 2026/05/19 | 1,300 | 1,313 | 1,264 | 1,285 | 418,000 |
| 2026/05/18 | 1,315 | 1,318 | 1,258 | 1,270 | 516,900 |
| 2026/05/15 | 1,291 | 1,320 | 1,285 | 1,319 | 530,800 |
| 2026/05/14 | 1,275 | 1,329 | 1,261 | 1,292 | 1,160,300 |
| 2026/05/13 | 1,475 | 1,480 | 1,274 | 1,274 | 2,353,400 |
| 2026/05/12 | 1,549 | 1,575 | 1,508 | 1,537 | 536,800 |
| 2026/05/11 | 1,595 | 1,604 | 1,527 | 1,531 | 695,700 |
| 2026/05/08 | 1,549 | 1,566 | 1,505 | 1,563 | 468,800 |
| 2026/05/07 | 1,580 | 1,593 | 1,533 | 1,549 | 878,700 |
| 2026/05/01 | 1,506 | 1,514 | 1,477 | 1,511 | 349,800 |
| 2026/04/30 | 1,623 | 1,626 | 1,477 | 1,494 | 2,389,500 |
| 2026/04/28 | 1,592 | 1,650 | 1,591 | 1,649 | 327,400 |
| 2026/04/27 | 1,600 | 1,619 | 1,578 | 1,591 | 515,500 |
| 2026/04/24 | 1,636 | 1,647 | 1,578 | 1,596 | 696,000 |
| 2026/04/23 | 1,684 | 1,684 | 1,631 | 1,631 | 337,000 |
| 2026/04/22 | 1,677 | 1,719 | 1,660 | 1,685 | 503,000 |
| 2026/04/21 | 1,694 | 1,710 | 1,687 | 1,694 | 163,100 |
| 2026/04/20 | 1,680 | 1,688 | 1,655 | 1,676 | 219,000 |
| 2026/04/17 | 1,698 | 1,698 | 1,655 | 1,659 | 211,900 |
| 2026/04/16 | 1,685 | 1,702 | 1,671 | 1,698 | 233,000 |
| 2026/04/15 | 1,728 | 1,735 | 1,674 | 1,680 | 302,600 |
| 2026/04/14 | 1,687 | 1,712 | 1,668 | 1,706 | 304,400 |
| 2026/04/13 | 1,645 | 1,682 | 1,636 | 1,661 | 320,400 |
| 2026/04/10 | 1,637 | 1,683 | 1,636 | 1,674 | 248,500 |
| 2026/04/09 | 1,649 | 1,660 | 1,628 | 1,628 | 149,300 |
| 2026/04/08 | 1,650 | 1,655 | 1,626 | 1,644 | 216,100 |
| 2026/04/07 | 1,600 | 1,620 | 1,565 | 1,583 | 247,400 |
| 2026/04/06 | 1,585 | 1,602 | 1,580 | 1,586 | 145,600 |
| 2026/04/03 | 1,576 | 1,603 | 1,574 | 1,585 | 198,500 |
| 2026/03/27 | 4,730 | 4,790 | 4,690 | 4,765 | 60,900 |
| 2026/03/26 | 4,810 | 4,830 | 4,700 | 4,760 | 66,400 |
| 2026/03/25 | 4,720 | 4,835 | 4,715 | 4,805 | 67,700 |
| 2026/03/24 | 4,640 | 4,690 | 4,570 | 4,650 | 62,300 |
| 2026/03/23 | 4,540 | 4,545 | 4,450 | 4,500 | 116,500 |
| 2026/03/19 | 4,760 | 4,780 | 4,685 | 4,685 | 71,900 |
| 2026/03/18 | 4,745 | 4,900 | 4,745 | 4,900 | 39,200 |
| 2026/03/17 | 4,790 | 4,825 | 4,710 | 4,730 | 31,600 |
| 2026/03/16 | 4,695 | 4,760 | 4,660 | 4,740 | 56,400 |
| 2026/03/13 | 4,655 | 4,770 | 4,650 | 4,720 | 88,200 |
| 2026/03/12 | 4,900 | 4,900 | 4,760 | 4,790 | 54,300 |
| 2026/03/11 | 4,905 | 5,000 | 4,890 | 4,900 | 83,800 |
| 2026/03/10 | 4,765 | 4,865 | 4,750 | 4,835 | 109,200 |
| 2026/03/09 | 4,545 | 4,640 | 4,450 | 4,625 | 170,600 |
| 2026/03/06 | 4,875 | 4,900 | 4,810 | 4,895 | 95,300 |
| 2026/03/05 | 5,040 | 5,120 | 4,930 | 4,975 | 93,800 |
| 2026/03/04 | 4,985 | 5,040 | 4,740 | 4,855 | 168,400 |
| 2026/03/03 | 5,270 | 5,370 | 5,130 | 5,160 | 83,400 |
| 2026/03/02 | 5,280 | 5,420 | 5,230 | 5,360 | 65,600 |
| 2026/02/27 | 5,380 | 5,540 | 5,370 | 5,520 | 54,200 |
| 2026/02/26 | 5,380 | 5,450 | 5,350 | 5,400 | 55,100 |
| 2026/02/25 | 5,390 | 5,400 | 5,270 | 5,330 | 58,600 |
| 2026/02/24 | 5,340 | 5,390 | 5,220 | 5,390 | 43,700 |
| 2026/02/20 | 5,320 | 5,380 | 5,250 | 5,270 | 47,800 |
| 2026/02/19 | 5,380 | 5,430 | 5,330 | 5,360 | 62,700 |
| 2026/02/18 | 5,260 | 5,360 | 5,260 | 5,320 | 49,600 |
| 2026/02/17 | 5,290 | 5,390 | 5,220 | 5,260 | 93,100 |
| 2026/02/16 | 5,070 | 5,300 | 4,995 | 5,280 | 195,400 |
| 2026/02/13 | 5,260 | 5,300 | 4,970 | 5,040 | 155,000 |
| 2026/02/12 | 5,230 | 5,370 | 5,170 | 5,360 | 68,800 |
| 2026/02/10 | 5,200 | 5,270 | 5,160 | 5,230 | 62,900 |
| 2026/02/09 | 5,160 | 5,170 | 5,070 | 5,150 | 86,700 |
| 2026/02/06 | 4,900 | 5,030 | 4,870 | 5,030 | 76,900 |
| 2026/02/05 | 4,930 | 4,930 | 4,855 | 4,905 | 49,300 |
| 2026/02/04 | 4,860 | 4,935 | 4,845 | 4,880 | 53,800 |
| 2026/02/03 | 4,745 | 4,865 | 4,720 | 4,865 | 82,300 |
| 2026/02/02 | 4,735 | 4,805 | 4,665 | 4,675 | 83,800 |
| 2026/01/30 | 4,700 | 4,720 | 4,610 | 4,675 | 88,700 |
| 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 |