日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2012/12/28 1,263 1,280 1,241 1,280 4,500
2012/12/27 1,228 1,260 1,228 1,233 6,800
2012/12/26 1,200 1,290 1,200 1,231 12,000
2012/12/25 1,175 1,200 1,175 1,199 15,900
2012/12/21 1,160 1,187 1,160 1,171 6,300
2012/12/20 1,194 1,220 1,161 1,190 14,200
2012/12/19 1,159 1,199 1,159 1,194 5,700
2012/12/18 1,140 1,160 1,140 1,152 1,900
2012/12/17 1,160 1,160 1,132 1,148 8,500
2012/12/14 1,093 1,128 1,093 1,113 8,900
2012/12/13 1,080 1,095 1,079 1,093 3,300
2012/12/12 1,095 1,095 1,020 1,070 6,900
2012/12/11 1,078 1,085 1,060 1,084 6,200
2012/12/10 1,058 1,066 1,050 1,061 8,900
2012/12/07 1,100 1,100 1,046 1,058 16,100
2012/12/06 1,130 1,131 1,092 1,100 5,200
2012/12/05 1,095 1,130 1,095 1,100 9,000
2012/12/04 1,080 1,098 1,080 1,091 3,500
2012/12/03 1,078 1,090 1,074 1,089 2,900
2012/11/30 1,037 1,070 1,037 1,070 5,500
2012/11/29 1,057 1,068 1,057 1,067 1,300
2012/11/28 1,069 1,073 1,013 1,057 5,000
2012/11/27 1,053 1,098 1,053 1,098 3,800
2012/11/26 1,060 1,074 1,032 1,050 2,200
2012/11/22 1,055 1,060 1,027 1,038 3,300
2012/11/21 1,073 1,073 1,055 1,055 2,500
2012/11/20 1,043 1,072 1,043 1,072 1,200
2012/11/19 1,071 1,074 1,051 1,051 1,300
2012/11/16 1,031 1,070 1,031 1,070 800
2012/11/15 1,027 1,050 1,025 1,050 3,400
2012/11/14 1,024 1,024 995 1,020 1,900
2012/11/13 1,026 1,026 1,007 1,020 5,700
2012/11/12 1,049 1,049 1,019 1,019 1,800
2012/11/09 1,059 1,071 1,042 1,042 3,200
2012/11/08 1,045 1,077 1,045 1,077 2,500
2012/11/07 1,058 1,058 1,012 1,044 1,700
2012/11/06 1,027 1,040 1,020 1,040 500
2012/11/05 1,030 1,034 1,017 1,034 1,300
2012/11/02 1,086 1,086 1,026 1,047 3,600
2012/11/01 1,030 1,060 1,030 1,056 700
2012/10/31 1,010 1,058 1,008 1,034 5,800
2012/10/30 1,110 1,110 970 970 9,300
2012/10/29 1,080 1,108 1,080 1,108 4,500
2012/10/26 1,088 1,114 1,084 1,094 700
2012/10/25 1,083 1,086 1,076 1,086 900
2012/10/24 1,085 1,085 1,065 1,083 3,500
2012/10/23 1,140 1,140 1,081 1,093 2,500
2012/10/22 1,114 1,120 1,114 1,120 500
2012/10/19 1,115 1,115 1,100 1,115 1,300
2012/10/18 1,120 1,135 1,113 1,117 2,200
2012/10/17 1,119 1,119 1,060 1,115 3,800
2012/10/16 1,081 1,120 1,081 1,106 2,000
2012/10/15 1,125 1,133 1,105 1,105 3,600
2012/10/12 1,150 1,150 1,120 1,125 1,400
2012/10/11 1,165 1,165 1,121 1,121 4,000
2012/10/10 1,170 1,180 1,160 1,165 2,200
2012/10/09 1,128 1,170 1,121 1,170 3,100
2012/10/05 1,139 1,139 1,116 1,121 1,300
2012/10/04 1,146 1,146 1,110 1,146 2,400
2012/10/03 1,111 1,130 1,110 1,117 1,600
2012/10/02 1,120 1,120 1,116 1,117 1,300
2012/10/01 1,152 1,152 1,115 1,125 1,100
2012/09/28 1,184 1,190 1,150 1,153 1,100
2012/09/27 1,146 1,198 1,146 1,184 1,100
2012/09/26 1,211 1,211 1,144 1,144 1,500
2012/09/25 1,219 1,232 1,195 1,200 1,900
2012/09/24 1,218 1,220 1,218 1,219 500
2012/09/21 1,230 1,230 1,180 1,180 2,000
2012/09/20 1,212 1,212 1,192 1,212 800
2012/09/19 1,232 1,235 1,230 1,235 1,600
2012/09/18 1,197 1,234 1,197 1,232 4,900
2012/09/14 1,228 1,235 1,219 1,235 4,700
2012/09/13 1,210 1,218 1,188 1,218 800
2012/09/12 1,191 1,210 1,186 1,210 1,600
2012/09/11 1,170 1,200 1,170 1,191 2,500
2012/09/10 1,164 1,189 1,143 1,170 10,200
2012/09/07 1,142 1,142 1,133 1,134 7,300
2012/09/06 1,132 1,134 1,111 1,112 1,400
2012/09/05 1,131 1,132 1,131 1,132 400
2012/09/04 1,130 1,140 1,110 1,130 1,300
2012/09/03 1,164 1,183 1,155 1,155 600
2012/08/31 1,189 1,189 1,164 1,164 400
2012/08/30 1,188 1,188 1,188 1,188 1,000
2012/08/29 1,148 1,190 1,148 1,190 2,900
2012/08/28 1,200 1,200 1,151 1,151 1,900
2012/08/27 1,191 1,191 1,185 1,191 1,000
2012/08/24 1,190 1,220 1,190 1,191 1,200
2012/08/23 1,246 1,246 1,142 1,190 1,700
2012/08/22 1,234 1,253 1,234 1,247 800
2012/08/21 1,238 1,259 1,226 1,259 2,300
2012/08/20 1,232 1,258 1,220 1,239 1,500
2012/08/17 1,260 1,260 1,212 1,246 1,800
2012/08/16 1,240 1,260 1,225 1,260 3,000
2012/08/15 1,243 1,248 1,203 1,248 5,200
2012/08/14 1,218 1,255 1,195 1,255 4,100
2012/08/13 1,200 1,218 1,173 1,218 3,100
2012/08/10 1,165 1,196 1,150 1,192 10,100
2012/08/09 1,198 1,201 1,100 1,135 5,800
2012/08/08 1,175 1,190 1,150 1,178 2,500
2012/08/07 1,125 1,169 1,125 1,166 700
2012/08/06 1,130 1,138 1,130 1,132 1,400
2012/08/03 1,082 1,124 1,082 1,124 2,100
2012/08/02 1,095 1,130 1,095 1,105 500
2012/08/01 1,072 1,096 1,072 1,096 500
2012/07/31 1,090 1,153 1,090 1,102 2,500
2012/07/30 1,105 1,105 1,092 1,095 1,500
2012/07/27 1,130 1,130 1,100 1,105 800
2012/07/26 1,090 1,134 1,090 1,121 4,100
2012/07/25 1,060 1,100 1,053 1,060 1,900
2012/07/24 1,089 1,089 1,068 1,069 1,300
2012/07/23 1,160 1,180 1,094 1,094 3,700
2012/07/20 1,188 1,190 1,180 1,190 1,900
2012/07/19 1,190 1,220 1,190 1,198 1,200
2012/07/18 1,232 1,243 1,180 1,188 2,600
2012/07/17 1,260 1,266 1,236 1,240 8,900
2012/07/13 1,225 1,249 1,225 1,248 4,500
2012/07/12 1,247 1,250 1,227 1,227 2,900
2012/07/11 1,245 1,268 1,244 1,245 10,300
2012/07/10 1,290 1,290 1,215 1,215 17,200
2012/07/09 1,216 1,247 1,205 1,240 16,300
2012/07/06 1,180 1,215 1,180 1,192 2,700
2012/07/05 1,192 1,214 1,192 1,204 2,400
2012/07/04 1,185 1,213 1,185 1,190 4,200
2012/07/03 1,153 1,185 1,153 1,185 4,000
2012/07/02 1,123 1,150 1,123 1,135 2,100
2012/06/29 1,140 1,140 1,110 1,128 3,500
2012/06/28 1,090 1,114 1,090 1,111 1,900
2012/06/27 1,036 1,091 1,036 1,091 2,100
2012/06/26 1,050 1,050 1,016 1,035 3,200
2012/06/25 1,089 1,099 1,059 1,069 1,000
2012/06/22 1,071 1,089 1,071 1,089 800
2012/06/21 1,066 1,079 1,066 1,079 300
2012/06/20 1,033 1,075 1,030 1,075 1,300
2012/06/19 1,019 1,029 1,013 1,029 4,300
2012/06/18 1,023 1,033 1,011 1,012 1,500
2012/06/15 1,030 1,030 1,022 1,022 2,800
2012/06/14 999 1,000 999 1,000 900
2012/06/13 1,010 1,020 990 990 2,100
2012/06/12 1,032 1,032 965 991 1,900
2012/06/11 1,033 1,033 1,016 1,033 2,200
2012/06/08 1,012 1,012 991 1,010 6,600
2012/06/07 975 997 965 997 4,200
2012/06/06 934 945 920 945 3,400
2012/06/05 918 919 916 919 1,000
2012/06/04 917 917 903 914 1,700
2012/06/01 945 945 931 932 2,500
2012/05/31 960 961 944 945 1,300
2012/05/30 960 975 950 963 1,300
2012/05/29 961 961 943 960 2,100
2012/05/28 975 975 953 960 1,500
2012/05/25 1,000 1,000 970 987 1,700
2012/05/24 961 996 961 990 3,000
2012/05/23 1,000 1,010 975 976 4,300
2012/05/22 1,009 1,030 998 999 3,500
2012/05/21 1,010 1,012 999 1,000 4,600
2012/05/18 1,011 1,011 1,001 1,010 3,900
2012/05/17 1,044 1,044 1,007 1,011 2,600
2012/05/16 1,055 1,055 1,014 1,014 3,400
2012/05/15 1,098 1,098 1,037 1,070 5,900
2012/05/14 1,102 1,102 1,092 1,095 2,100
2012/05/11 1,144 1,145 1,105 1,122 2,600
2012/05/10 1,085 1,125 1,081 1,125 4,700
2012/05/09 1,078 1,086 1,065 1,075 4,300
2012/05/08 1,100 1,100 1,065 1,067 1,500
2012/05/07 1,093 1,100 1,078 1,100 1,800
2012/05/02 1,102 1,145 1,102 1,109 1,500
2012/05/01 1,137 1,140 1,099 1,102 4,400
2012/04/27 1,135 1,153 1,135 1,144 2,100
2012/04/26 1,145 1,160 1,131 1,132 1,000
2012/04/25 1,125 1,139 1,125 1,130 700
2012/04/24 1,140 1,140 1,124 1,125 700
2012/04/23 1,168 1,168 1,140 1,140 1,500
2012/04/20 1,188 1,188 1,171 1,171 1,300
2012/04/19 1,135 1,188 1,135 1,159 1,200
2012/04/18 1,187 1,187 1,134 1,134 2,400
2012/04/17 1,194 1,194 1,160 1,160 500
2012/04/16 1,189 1,194 1,167 1,194 3,700
2012/04/13 1,190 1,226 1,187 1,194 3,700
2012/04/12 1,197 1,197 1,177 1,177 1,800
2012/04/11 1,197 1,201 1,186 1,197 1,600
2012/04/10 1,190 1,210 1,181 1,199 4,100
2012/04/09 1,234 1,234 1,175 1,191 3,400
2012/04/06 1,240 1,240 1,162 1,206 6,500
2012/04/05 1,209 1,240 1,200 1,240 1,500
2012/04/04 1,228 1,228 1,208 1,208 1,700
2012/04/03 1,247 1,247 1,228 1,228 1,400
2012/04/02 1,263 1,266 1,250 1,250 3,000
2012/03/30 1,249 1,249 1,231 1,233 1,400
2012/03/29 1,279 1,279 1,230 1,237 4,400
2012/03/28 1,280 1,280 1,252 1,279 2,000
2012/03/27 1,273 1,283 1,255 1,280 3,600
2012/03/26 1,288 1,288 1,243 1,243 4,700
2012/03/23 1,270 1,277 1,260 1,260 1,700
2012/03/22 1,260 1,274 1,250 1,274 8,800
2012/03/21 1,270 1,270 1,255 1,260 1,800
2012/03/19 1,260 1,260 1,255 1,255 300
2012/03/16 1,255 1,274 1,250 1,273 3,600
2012/03/15 1,277 1,277 1,260 1,260 4,700
2012/03/14 1,268 1,277 1,265 1,274 3,400
2012/03/13 1,270 1,270 1,251 1,259 3,800
2012/03/12 1,261 1,268 1,258 1,258 9,300
2012/03/09 1,268 1,279 1,261 1,261 9,200
2012/03/08 1,290 1,290 1,265 1,273 7,100
2012/03/07 1,270 1,281 1,241 1,281 5,200
2012/03/06 1,250 1,277 1,241 1,260 3,300
2012/03/05 1,256 1,257 1,241 1,249 2,000
2012/03/02 1,290 1,290 1,259 1,259 2,300
2012/03/01 1,298 1,299 1,259 1,280 1,900
2012/02/29 1,294 1,301 1,272 1,280 1,800
2012/02/28 1,257 1,294 1,257 1,294 2,100
2012/02/27 1,276 1,282 1,257 1,258 1,500
2012/02/24 1,290 1,294 1,259 1,275 6,600
2012/02/23 1,277 1,292 1,223 1,263 8,500
2012/02/22 1,246 1,277 1,244 1,277 1,900
2012/02/21 1,233 1,295 1,233 1,252 5,900
2012/02/20 1,252 1,252 1,226 1,240 1,000
2012/02/17 1,299 1,299 1,250 1,252 4,100
2012/02/16 1,299 1,299 1,276 1,287 2,400
2012/02/15 1,290 1,300 1,290 1,300 4,500
2012/02/14 1,296 1,298 1,283 1,295 1,700
2012/02/13 1,294 1,294 1,255 1,290 2,300
2012/02/10 1,314 1,314 1,254 1,281 4,500
2012/02/09 1,303 1,310 1,290 1,310 5,200
2012/02/08 1,283 1,290 1,270 1,290 2,700
2012/02/07 1,280 1,280 1,261 1,269 1,200
2012/02/06 1,269 1,279 1,266 1,279 1,300
2012/02/03 1,265 1,280 1,253 1,253 3,800
2012/02/02 1,251 1,311 1,250 1,265 5,400
2012/02/01 1,260 1,268 1,250 1,268 2,300
2012/01/31 1,253 1,264 1,245 1,258 4,000
2012/01/30 1,260 1,267 1,260 1,261 2,800
2012/01/27 1,281 1,285 1,260 1,260 2,300
2012/01/26 1,307 1,309 1,285 1,285 2,500
2012/01/25 1,282 1,318 1,275 1,301 3,800
2012/01/24 1,327 1,327 1,301 1,302 1,600
2012/01/23 1,292 1,311 1,292 1,309 3,300
2012/01/20 1,315 1,325 1,251 1,310 8,500
2012/01/19 1,246 1,339 1,242 1,315 10,800
2012/01/18 1,270 1,270 1,241 1,246 7,300
2012/01/17 1,221 1,266 1,221 1,247 8,600
2012/01/16 1,190 1,222 1,187 1,222 8,600
2012/01/13 1,185 1,230 1,185 1,230 5,400
2012/01/12 1,250 1,250 1,202 1,203 8,300
2012/01/11 1,214 1,250 1,153 1,228 16,700
2012/01/10 1,100 1,187 1,100 1,187 13,500
2012/01/06 1,090 1,104 1,066 1,078 4,100
2012/01/05 1,039 1,124 1,037 1,061 15,700
2012/01/04 1,025 1,040 1,025 1,039 3,400

このページの先頭へ