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
2013/12/30 2,701 2,765 2,701 2,754 8,400
2013/12/27 2,724 2,735 2,652 2,728 16,300
2013/12/26 2,515 2,682 2,505 2,674 16,700
2013/12/25 2,539 2,557 2,490 2,521 18,400
2013/12/24 2,525 2,572 2,493 2,526 21,000
2013/12/20 2,588 2,598 2,566 2,575 13,700
2013/12/19 2,605 2,619 2,593 2,604 64,400
2013/12/18 2,630 2,640 2,584 2,605 9,100
2013/12/17 2,654 2,687 2,631 2,633 7,900
2013/12/16 2,625 2,680 2,611 2,654 12,200
2013/12/13 2,600 2,626 2,561 2,600 19,000
2013/12/12 2,620 2,651 2,608 2,626 7,900
2013/12/11 2,692 2,693 2,628 2,667 14,400
2013/12/10 2,719 2,720 2,680 2,697 7,100
2013/12/09 2,697 2,750 2,697 2,734 7,800
2013/12/06 2,654 2,700 2,654 2,678 5,700
2013/12/05 2,690 2,720 2,670 2,686 5,700
2013/12/04 2,733 2,739 2,676 2,697 7,800
2013/12/03 2,685 2,786 2,676 2,740 14,400
2013/12/02 2,671 2,680 2,623 2,653 5,200
2013/11/29 2,602 2,639 2,601 2,636 6,500
2013/11/28 2,646 2,646 2,623 2,623 7,200
2013/11/27 2,680 2,683 2,648 2,667 4,200
2013/11/26 2,700 2,737 2,680 2,684 5,600
2013/11/25 2,780 2,780 2,698 2,719 17,700
2013/11/22 2,787 2,805 2,782 2,787 5,600
2013/11/21 2,765 2,815 2,747 2,807 10,300
2013/11/20 2,760 2,780 2,733 2,758 7,800
2013/11/19 2,799 2,799 2,785 2,787 2,300
2013/11/18 2,770 2,799 2,760 2,792 2,200
2013/11/15 2,726 2,781 2,720 2,769 14,000
2013/11/14 2,727 2,768 2,725 2,756 6,700
2013/11/13 2,771 2,771 2,725 2,747 4,000
2013/11/12 2,762 2,799 2,731 2,780 3,400
2013/11/11 2,761 2,839 2,730 2,762 8,600
2013/11/08 2,805 2,829 2,761 2,811 7,100
2013/11/07 2,832 2,867 2,817 2,820 39,000
2013/11/06 2,856 2,856 2,811 2,840 6,600
2013/11/05 2,925 2,925 2,843 2,857 3,400
2013/11/01 2,918 2,934 2,830 2,875 6,700
2013/10/31 2,938 2,948 2,831 2,918 10,300
2013/10/30 2,880 2,949 2,872 2,945 25,300
2013/10/29 2,831 2,861 2,831 2,838 5,600
2013/10/28 2,850 2,879 2,834 2,849 3,800
2013/10/25 2,872 2,889 2,840 2,867 5,500
2013/10/24 2,850 2,872 2,842 2,871 3,800
2013/10/23 2,888 2,900 2,851 2,876 5,500
2013/10/22 2,898 2,900 2,880 2,898 4,600
2013/10/21 2,888 2,919 2,888 2,909 4,200
2013/10/18 2,920 2,920 2,850 2,888 6,800
2013/10/17 2,894 2,920 2,881 2,920 4,900
2013/10/16 2,908 2,908 2,880 2,894 1,700
2013/10/15 2,917 2,920 2,892 2,908 4,500
2013/10/11 2,906 2,943 2,840 2,917 11,200
2013/10/10 2,902 2,914 2,820 2,906 10,200
2013/10/09 2,839 2,900 2,803 2,875 8,200
2013/10/08 2,820 2,845 2,801 2,825 9,700
2013/10/07 2,850 2,881 2,830 2,834 7,000
2013/10/04 2,947 2,947 2,877 2,877 7,800
2013/10/03 2,880 2,970 2,880 2,914 4,100
2013/10/02 2,969 2,978 2,850 2,917 11,900
2013/10/01 2,892 2,978 2,892 2,969 12,300
2013/09/30 2,900 2,916 2,870 2,888 2,900
2013/09/27 2,909 2,949 2,906 2,931 2,100
2013/09/26 2,936 2,959 2,850 2,944 7,800
2013/09/25 2,940 2,940 2,850 2,937 6,900
2013/09/24 2,933 2,973 2,892 2,917 5,000
2013/09/20 2,963 2,989 2,956 2,973 2,800
2013/09/19 2,931 2,994 2,931 2,993 6,000
2013/09/18 2,946 2,964 2,946 2,955 3,700
2013/09/17 2,981 2,999 2,951 2,996 7,600
2013/09/13 2,909 2,970 2,909 2,936 15,500
2013/09/12 3,005 3,005 2,938 2,949 5,800
2013/09/11 3,085 3,085 3,030 3,035 17,700
2013/09/10 3,000 3,055 2,991 3,015 27,900
2013/09/09 2,900 3,170 2,898 2,999 71,900
2013/09/06 2,743 2,760 2,729 2,750 7,300
2013/09/05 2,747 2,747 2,733 2,742 3,100
2013/09/04 2,743 2,749 2,725 2,746 12,500
2013/09/03 2,700 2,729 2,700 2,727 5,500
2013/09/02 2,650 2,699 2,648 2,680 6,100
2013/08/30 2,610 2,656 2,605 2,608 10,000
2013/08/29 2,636 2,674 2,565 2,660 3,700
2013/08/28 2,651 2,692 2,616 2,636 12,800
2013/08/27 2,731 2,731 2,717 2,718 3,800
2013/08/26 2,730 2,747 2,730 2,739 1,500
2013/08/23 2,725 2,764 2,702 2,711 5,100
2013/08/22 2,730 2,730 2,699 2,721 6,200
2013/08/21 2,750 2,756 2,708 2,731 10,700
2013/08/20 2,789 2,791 2,720 2,723 16,800
2013/08/19 2,767 2,787 2,767 2,784 4,900
2013/08/16 2,787 2,787 2,753 2,766 10,300
2013/08/15 2,827 2,827 2,778 2,786 8,400
2013/08/14 2,796 2,839 2,767 2,827 7,900
2013/08/13 2,753 2,806 2,713 2,796 14,700
2013/08/12 2,735 2,798 2,735 2,752 17,100
2013/08/09 2,894 2,895 2,660 2,733 81,400
2013/08/08 3,010 3,040 2,930 2,960 19,700
2013/08/07 3,030 3,030 2,980 2,999 17,600
2013/08/06 2,940 3,040 2,935 3,030 32,800
2013/08/05 2,950 2,951 2,935 2,940 8,000
2013/08/02 2,903 2,950 2,882 2,950 26,400
2013/08/01 2,860 2,898 2,810 2,898 4,000
2013/07/31 2,900 2,900 2,860 2,860 10,100
2013/07/30 2,792 2,900 2,791 2,900 8,100
2013/07/29 2,855 2,855 2,753 2,763 13,700
2013/07/26 2,918 2,918 2,861 2,880 20,600
2013/07/25 2,943 2,943 2,918 2,918 6,600
2013/07/24 2,927 2,946 2,912 2,929 15,100
2013/07/23 2,915 2,934 2,900 2,928 6,600
2013/07/22 2,866 2,924 2,841 2,917 12,400
2013/07/19 2,912 2,912 2,740 2,864 20,100
2013/07/18 2,937 2,940 2,900 2,912 11,200
2013/07/17 2,930 2,949 2,913 2,932 16,100
2013/07/16 2,922 2,934 2,904 2,909 24,000
2013/07/12 2,901 2,938 2,832 2,897 14,700
2013/07/11 2,880 2,900 2,855 2,900 11,500
2013/07/10 2,930 2,975 2,860 2,908 22,900
2013/07/09 2,905 2,965 2,810 2,953 24,600
2013/07/08 2,896 2,937 2,773 2,907 26,600
2013/07/05 2,788 2,896 2,753 2,896 29,100
2013/07/04 2,776 2,790 2,715 2,745 8,900
2013/07/03 2,686 2,780 2,681 2,735 22,100
2013/07/02 2,580 2,727 2,560 2,714 24,200
2013/07/01 2,539 2,548 2,418 2,546 11,900
2013/06/28 2,417 2,512 2,417 2,496 10,600
2013/06/27 2,440 2,470 2,319 2,418 12,900
2013/06/26 2,489 2,489 2,400 2,415 6,800
2013/06/25 2,538 2,538 2,420 2,457 8,000
2013/06/24 2,488 2,500 2,475 2,499 8,500
2013/06/21 2,440 2,495 2,410 2,488 7,000
2013/06/20 2,569 2,569 2,488 2,522 7,900
2013/06/19 2,559 2,594 2,484 2,592 15,600
2013/06/18 2,566 2,566 2,512 2,517 4,100
2013/06/17 2,400 2,580 2,400 2,566 8,100
2013/06/14 2,455 2,482 2,410 2,445 20,100
2013/06/13 2,477 2,527 2,416 2,442 11,100
2013/06/12 2,529 2,534 2,429 2,527 8,700
2013/06/11 2,561 2,603 2,515 2,533 19,100
2013/06/10 2,555 2,630 2,481 2,575 18,700
2013/06/07 2,306 2,390 2,241 2,349 34,000
2013/06/06 2,546 2,546 2,384 2,427 27,900
2013/06/05 2,500 2,710 2,500 2,586 31,400
2013/06/04 2,438 2,550 2,370 2,530 33,600
2013/06/03 2,589 2,624 2,454 2,488 27,400
2013/05/31 2,610 2,681 2,590 2,607 14,300
2013/05/30 2,610 2,699 2,571 2,605 32,200
2013/05/29 2,631 2,754 2,631 2,715 17,000
2013/05/28 2,550 2,702 2,512 2,607 35,300
2013/05/27 2,777 2,777 2,504 2,592 41,100
2013/05/24 2,743 2,900 2,580 2,783 61,500
2013/05/23 2,952 2,952 2,723 2,740 48,100
2013/05/22 3,000 3,000 2,865 2,952 29,600
2013/05/21 3,115 3,115 2,982 3,040 26,900
2013/05/20 3,125 3,250 3,065 3,115 37,000
2013/05/17 2,891 3,150 2,888 3,125 44,600
2013/05/16 3,000 3,100 2,729 2,862 67,600
2013/05/15 3,335 3,340 2,950 3,035 64,900
2013/05/14 3,250 3,325 3,170 3,300 60,800
2013/05/13 3,000 3,250 2,960 3,185 73,100
2013/05/10 3,100 3,300 3,085 3,120 93,800
2013/05/09 3,050 3,090 2,936 2,942 50,800
2013/05/08 2,890 3,235 2,880 3,095 135,200
2013/05/07 2,700 2,750 2,700 2,731 25,700
2013/05/02 2,690 2,740 2,635 2,694 45,900
2013/05/01 2,645 2,688 2,550 2,688 39,600
2013/04/30 2,502 2,635 2,498 2,613 45,300
2013/04/26 2,500 2,626 2,445 2,452 31,800
2013/04/25 2,365 2,560 2,331 2,500 53,300
2013/04/24 2,380 2,388 2,320 2,360 18,100
2013/04/23 2,280 2,375 2,280 2,343 33,700
2013/04/22 2,241 2,271 2,240 2,264 11,700
2013/04/19 2,240 2,240 2,161 2,200 9,400
2013/04/18 2,217 2,253 2,200 2,240 9,400
2013/04/17 2,231 2,258 2,214 2,221 7,400
2013/04/16 2,210 2,249 2,200 2,211 9,600
2013/04/15 2,218 2,277 2,218 2,258 10,700
2013/04/12 2,250 2,280 2,214 2,218 19,600
2013/04/11 2,250 2,308 2,237 2,300 17,300
2013/04/10 2,180 2,234 2,180 2,234 17,900
2013/04/09 2,238 2,238 2,101 2,177 14,800
2013/04/08 2,174 2,230 2,163 2,229 16,700
2013/04/05 2,238 2,249 2,199 2,206 14,200
2013/04/04 2,090 2,190 2,052 2,187 12,800
2013/04/03 2,021 2,100 2,021 2,092 18,300
2013/04/02 2,010 2,039 1,945 2,021 24,300
2013/04/01 2,203 2,222 2,074 2,090 20,400
2013/03/29 2,249 2,250 2,208 2,235 15,600
2013/03/28 2,245 2,260 2,200 2,230 20,200
2013/03/27 2,210 2,260 2,201 2,243 11,900
2013/03/26 2,223 2,246 2,200 2,211 18,800
2013/03/25 2,297 2,297 2,200 2,224 19,700
2013/03/22 2,343 2,343 2,277 2,284 25,500
2013/03/21 2,299 2,347 2,274 2,322 25,500
2013/03/19 2,350 2,375 2,260 2,260 30,500
2013/03/18 2,405 2,420 2,235 2,243 87,700
2013/03/15 2,160 2,182 2,038 2,155 27,800
2013/03/14 2,100 2,180 2,100 2,135 26,300
2013/03/13 2,061 2,099 2,031 2,088 8,500
2013/03/12 2,118 2,136 1,982 2,033 27,900
2013/03/11 2,100 2,198 2,091 2,103 33,600
2013/03/08 2,000 2,080 1,999 2,040 38,800
2013/03/07 1,989 2,069 1,977 2,000 28,000
2013/03/06 1,955 1,980 1,926 1,977 16,400
2013/03/05 2,050 2,050 1,959 1,961 25,200
2013/03/04 2,016 2,074 1,980 2,015 66,300
2013/03/01 1,776 1,847 1,772 1,816 9,100
2013/02/28 1,801 1,829 1,773 1,777 5,200
2013/02/27 1,743 1,865 1,743 1,800 21,400
2013/02/26 1,741 1,765 1,741 1,743 6,800
2013/02/25 1,851 1,865 1,761 1,772 21,800
2013/02/22 1,864 1,864 1,809 1,840 19,900
2013/02/21 1,809 1,890 1,809 1,876 19,600
2013/02/20 1,781 1,821 1,760 1,816 12,000
2013/02/19 1,799 1,811 1,785 1,793 15,000
2013/02/18 1,746 1,795 1,744 1,788 24,600
2013/02/15 1,726 1,760 1,691 1,744 26,500
2013/02/14 1,710 1,767 1,702 1,766 16,900
2013/02/13 1,679 1,710 1,641 1,691 18,100
2013/02/12 1,639 1,685 1,624 1,651 9,400
2013/02/08 1,611 1,638 1,608 1,620 7,700
2013/02/07 1,659 1,659 1,621 1,624 5,500
2013/02/06 1,618 1,659 1,616 1,647 17,800
2013/02/05 1,653 1,674 1,617 1,617 9,700
2013/02/04 1,660 1,708 1,650 1,653 7,100
2013/02/01 1,663 1,677 1,625 1,650 9,200
2013/01/31 1,597 1,655 1,597 1,655 6,800
2013/01/30 1,620 1,650 1,609 1,614 8,500
2013/01/29 1,590 1,600 1,550 1,598 7,700
2013/01/28 1,618 1,628 1,591 1,593 6,200
2013/01/25 1,630 1,650 1,624 1,628 19,800
2013/01/24 1,611 1,635 1,605 1,624 24,800
2013/01/23 1,666 1,670 1,619 1,622 13,000
2013/01/22 1,675 1,689 1,665 1,680 22,900
2013/01/21 1,682 1,707 1,682 1,700 20,400
2013/01/18 1,750 1,800 1,740 1,744 38,300
2013/01/17 1,842 1,870 1,754 1,783 34,400
2013/01/16 1,817 1,888 1,815 1,882 26,900
2013/01/15 1,755 1,940 1,755 1,841 67,600
2013/01/11 1,690 1,769 1,670 1,750 43,000
2013/01/10 1,629 1,724 1,600 1,687 36,200
2013/01/09 1,500 1,629 1,500 1,598 58,100
2013/01/08 1,364 1,465 1,350 1,461 18,000
2013/01/07 1,325 1,380 1,315 1,363 13,100
2013/01/04 1,302 1,310 1,290 1,310 8,000

このページの先頭へ