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
2019/12/30 6,800 6,800 6,700 6,720 4,300
2019/12/27 6,720 6,820 6,680 6,800 8,200
2019/12/26 6,650 6,710 6,600 6,710 8,400
2019/12/25 6,670 6,670 6,600 6,600 7,300
2019/12/24 6,710 6,730 6,650 6,670 6,900
2019/12/23 6,730 6,730 6,650 6,660 7,100
2019/12/20 6,820 6,820 6,700 6,730 6,700
2019/12/19 6,760 6,780 6,640 6,770 13,700
2019/12/18 6,850 6,850 6,740 6,760 14,100
2019/12/17 6,850 6,890 6,790 6,890 11,200
2019/12/16 6,910 6,960 6,870 6,880 11,200
2019/12/13 7,020 7,020 6,880 6,970 19,100
2019/12/12 7,090 7,090 6,930 6,930 9,100
2019/12/11 7,160 7,160 7,010 7,080 8,100
2019/12/10 7,200 7,240 7,080 7,120 13,600
2019/12/09 7,060 7,200 7,050 7,170 28,500
2019/12/06 6,930 6,990 6,910 6,960 13,500
2019/12/05 7,030 7,030 6,910 6,960 12,700
2019/12/04 6,820 6,900 6,750 6,900 13,300
2019/12/03 6,850 6,870 6,720 6,780 14,200
2019/12/02 6,760 6,870 6,720 6,850 21,700
2019/11/29 6,710 6,760 6,610 6,760 19,100
2019/11/28 6,700 6,700 6,560 6,640 16,700
2019/11/27 6,700 6,710 6,600 6,640 8,800
2019/11/26 6,710 6,730 6,660 6,700 10,800
2019/11/25 6,720 6,770 6,700 6,740 13,500
2019/11/22 6,550 6,770 6,550 6,760 20,800
2019/11/21 6,590 6,620 6,470 6,570 21,800
2019/11/20 6,680 6,690 6,580 6,610 20,100
2019/11/19 6,830 6,830 6,680 6,730 12,900
2019/11/18 6,860 6,860 6,740 6,760 14,400
2019/11/15 6,890 6,950 6,780 6,860 17,700
2019/11/14 7,150 7,150 6,870 6,890 27,700
2019/11/13 7,160 7,340 7,100 7,210 22,100
2019/11/12 7,250 7,380 7,160 7,310 15,600
2019/11/11 7,260 7,370 7,180 7,180 15,100
2019/11/08 7,340 7,410 7,260 7,260 15,800
2019/11/07 7,150 7,350 7,120 7,340 14,100
2019/11/06 7,250 7,250 7,180 7,190 12,300
2019/11/05 7,250 7,250 7,140 7,250 11,200
2019/11/01 7,170 7,170 7,070 7,070 11,100
2019/10/31 7,360 7,360 7,130 7,180 20,600
2019/10/30 6,850 7,400 6,850 7,380 70,400
2019/10/29 6,760 6,880 6,760 6,820 14,100
2019/10/28 6,880 6,880 6,760 6,760 20,000
2019/10/25 6,990 6,990 6,820 6,920 18,700
2019/10/24 6,850 6,990 6,800 6,990 19,600
2019/10/23 6,970 6,970 6,860 6,930 11,600
2019/10/21 6,940 7,030 6,940 6,970 7,200
2019/10/18 7,010 7,060 6,850 6,940 14,200
2019/10/17 7,070 7,070 6,980 7,010 11,600
2019/10/16 6,970 7,070 6,970 7,020 10,300
2019/10/15 6,900 6,970 6,890 6,950 12,000
2019/10/11 6,740 6,770 6,640 6,730 12,700
2019/10/10 6,770 6,820 6,690 6,720 11,400
2019/10/09 6,710 6,830 6,710 6,830 8,500
2019/10/08 6,670 6,780 6,610 6,780 13,000
2019/10/07 6,680 6,690 6,640 6,670 5,700
2019/10/04 6,700 6,740 6,650 6,730 8,800
2019/10/03 6,750 6,750 6,680 6,700 13,100
2019/10/02 6,850 6,930 6,780 6,930 14,800
2019/10/01 6,900 6,970 6,890 6,900 10,200
2019/09/30 6,960 7,020 6,860 6,960 22,400
2019/09/27 7,100 7,110 6,960 7,070 19,600
2019/09/26 6,990 7,120 6,990 7,010 19,600
2019/09/25 6,860 7,000 6,840 6,980 18,700
2019/09/24 6,760 6,990 6,760 6,920 24,900
2019/09/20 6,840 6,890 6,760 6,820 24,600
2019/09/19 6,790 6,910 6,790 6,840 24,400
2019/09/18 6,820 6,980 6,790 6,870 36,600
2019/09/17 6,560 6,840 6,520 6,820 33,100
2019/09/13 6,570 6,680 6,500 6,660 28,000
2019/09/12 6,640 6,760 6,570 6,570 39,100
2019/09/11 6,420 6,560 6,420 6,560 10,000
2019/09/10 6,410 6,460 6,390 6,420 12,000
2019/09/09 6,340 6,370 6,320 6,370 11,500
2019/09/06 6,440 6,480 6,310 6,310 13,700
2019/09/05 6,370 6,520 6,370 6,410 19,600
2019/09/04 6,330 6,340 6,260 6,300 19,400
2019/09/03 6,290 6,390 6,290 6,300 10,700
2019/09/02 6,330 6,400 6,280 6,290 14,300
2019/08/30 6,290 6,490 6,290 6,430 22,100
2019/08/29 6,250 6,310 6,100 6,280 25,600
2019/08/28 6,340 6,340 6,170 6,290 24,500
2019/08/27 6,410 6,440 6,330 6,350 9,700
2019/08/26 6,390 6,470 6,320 6,400 19,200
2019/08/23 6,610 6,610 6,510 6,550 9,400
2019/08/22 6,620 6,660 6,520 6,540 15,300
2019/08/21 6,610 6,690 6,570 6,610 22,700
2019/08/20 6,470 6,690 6,420 6,660 32,600
2019/08/19 6,500 6,570 6,410 6,410 16,500
2019/08/16 6,510 6,550 6,390 6,470 41,500
2019/08/15 6,400 6,570 6,310 6,550 25,200
2019/08/14 6,250 6,500 6,230 6,500 34,500
2019/08/13 6,670 6,670 6,190 6,200 102,000
2019/08/09 7,110 7,110 6,960 6,970 25,500
2019/08/08 6,990 7,060 6,920 7,000 19,400
2019/08/07 7,030 7,140 6,960 6,990 28,700
2019/08/06 6,820 7,060 6,800 7,030 30,400
2019/08/05 7,210 7,220 6,940 7,040 25,800
2019/08/02 7,310 7,360 7,180 7,210 32,300
2019/08/01 7,580 7,610 7,400 7,410 27,500
2019/07/31 7,420 7,590 7,400 7,490 31,400
2019/07/30 7,320 7,500 7,310 7,430 27,900
2019/07/29 7,310 7,360 7,240 7,270 17,800
2019/07/26 7,290 7,350 7,240 7,340 10,300
2019/07/25 7,420 7,420 7,330 7,340 16,600
2019/07/24 7,420 7,450 7,340 7,400 23,400
2019/07/23 7,350 7,430 7,340 7,340 13,300
2019/07/22 7,470 7,470 7,350 7,350 15,700
2019/07/19 7,370 7,490 7,320 7,490 22,900
2019/07/18 7,500 7,540 7,310 7,320 31,900
2019/07/17 7,690 7,690 7,520 7,560 33,400
2019/07/16 7,810 7,870 7,670 7,670 23,100
2019/07/12 7,720 7,870 7,720 7,810 23,500
2019/07/11 7,650 7,760 7,630 7,760 25,300
2019/07/10 7,710 7,730 7,530 7,630 34,700
2019/07/09 7,870 7,870 7,620 7,650 32,900
2019/07/08 7,900 7,910 7,780 7,810 21,500
2019/07/05 8,010 8,100 7,850 7,870 18,500
2019/07/04 8,050 8,050 7,940 8,010 16,700
2019/07/03 8,050 8,140 7,990 8,080 36,300
2019/07/02 8,270 8,310 8,020 8,040 33,300
2019/07/01 8,120 8,210 8,050 8,190 23,200
2019/06/28 8,010 8,080 7,930 8,050 15,700
2019/06/27 8,060 8,080 7,960 8,070 18,100
2019/06/26 8,160 8,210 8,010 8,010 22,700
2019/06/25 8,240 8,240 8,150 8,220 8,700
2019/06/24 8,130 8,180 8,050 8,150 15,900
2019/06/21 8,330 8,330 8,120 8,120 17,600
2019/06/20 8,190 8,330 8,080 8,330 27,600
2019/06/19 8,300 8,380 8,130 8,190 25,000
2019/06/18 8,420 8,450 8,230 8,240 27,100
2019/06/17 8,520 8,610 8,380 8,420 29,700
2019/06/14 8,470 8,660 8,390 8,560 28,800
2019/06/13 8,460 8,600 8,450 8,490 32,600
2019/06/12 8,410 8,630 8,400 8,490 34,400
2019/06/11 8,350 8,480 8,350 8,470 22,400
2019/06/10 8,400 8,450 8,330 8,370 13,600
2019/06/07 8,230 8,380 8,210 8,330 20,100
2019/06/06 8,100 8,320 8,100 8,200 23,600
2019/06/05 7,950 8,100 7,910 8,090 29,400
2019/06/04 7,920 7,960 7,820 7,870 20,300
2019/06/03 7,940 8,120 7,890 7,910 34,800
2019/05/31 8,000 8,130 7,980 8,060 39,300
2019/05/30 7,770 7,900 7,730 7,850 20,500
2019/05/29 7,850 7,910 7,780 7,780 8,900
2019/05/28 7,870 7,950 7,850 7,850 13,600
2019/05/27 7,920 7,990 7,850 7,970 26,200
2019/05/24 7,800 8,000 7,800 7,950 32,100
2019/05/23 7,730 7,970 7,680 7,880 24,600
2019/05/22 7,870 7,980 7,790 7,790 15,600
2019/05/21 7,790 8,000 7,790 7,870 34,100
2019/05/20 7,780 7,870 7,670 7,860 38,000
2019/05/17 7,670 7,870 7,670 7,730 36,600
2019/05/16 7,300 7,720 7,260 7,670 152,700
2019/05/15 6,470 7,400 6,470 7,400 109,300
2019/05/14 6,490 6,540 6,310 6,400 58,900
2019/05/13 6,860 6,940 6,620 6,660 37,500
2019/05/10 6,810 6,910 6,700 6,880 30,300
2019/05/09 6,930 6,930 6,770 6,770 28,400
2019/05/08 6,880 6,950 6,810 6,950 22,700
2019/05/07 6,930 7,020 6,850 6,890 27,100
2019/04/26 6,910 6,950 6,800 6,930 11,100
2019/04/25 6,810 6,930 6,770 6,910 24,900
2019/04/24 6,950 6,980 6,740 6,760 25,200
2019/04/23 6,920 7,000 6,900 6,930 17,800
2019/04/22 6,960 7,000 6,870 6,910 10,800
2019/04/19 7,030 7,050 6,970 6,980 5,000
2019/04/18 7,220 7,220 6,930 6,960 23,600
2019/04/17 7,020 7,190 7,020 7,170 13,000
2019/04/16 7,210 7,240 7,090 7,110 20,400
2019/04/15 7,060 7,240 7,020 7,240 36,800
2019/04/12 7,100 7,180 6,950 6,960 33,400
2019/04/11 6,980 7,100 6,870 7,100 44,900
2019/04/10 7,300 7,300 7,120 7,130 27,500
2019/04/09 7,280 7,360 7,150 7,360 19,000
2019/04/08 7,480 7,480 7,260 7,280 19,400
2019/04/05 7,540 7,540 7,400 7,410 30,200
2019/04/04 7,690 7,690 7,540 7,660 15,600
2019/04/03 7,700 7,700 7,560 7,570 15,800
2019/04/02 7,870 7,870 7,660 7,720 13,900
2019/04/01 7,880 7,970 7,730 7,750 23,800
2019/03/29 7,670 7,910 7,590 7,870 27,600
2019/03/28 7,760 7,770 7,560 7,610 17,800
2019/03/27 7,760 7,920 7,720 7,870 16,800
2019/03/26 7,730 7,900 7,730 7,850 30,600
2019/03/25 7,470 7,720 7,260 7,700 37,200
2019/03/22 7,430 7,570 7,270 7,570 33,500
2019/03/20 7,720 7,780 7,510 7,580 18,100
2019/03/19 7,890 7,890 7,700 7,720 19,900
2019/03/18 7,780 7,970 7,770 7,970 21,700
2019/03/15 7,510 7,690 7,510 7,650 13,600
2019/03/14 7,580 7,580 7,500 7,510 20,300
2019/03/13 7,450 7,580 7,400 7,530 19,600
2019/03/12 7,310 7,550 7,310 7,520 27,600
2019/03/11 7,150 7,270 7,110 7,270 18,100
2019/03/08 7,210 7,300 7,160 7,230 22,800
2019/03/07 7,230 7,320 7,210 7,320 15,300
2019/03/06 7,160 7,360 7,150 7,340 24,500
2019/03/05 7,150 7,240 7,110 7,220 14,500
2019/03/04 7,230 7,250 7,120 7,240 9,200
2019/03/01 7,320 7,320 7,180 7,230 17,300
2019/02/28 7,310 7,420 7,200 7,340 30,200
2019/02/27 7,080 7,290 6,980 7,240 24,500
2019/02/26 6,860 7,150 6,830 7,120 27,200
2019/02/25 6,810 6,890 6,800 6,860 6,500
2019/02/22 6,790 6,810 6,720 6,790 13,900
2019/02/21 6,780 6,870 6,770 6,840 8,800
2019/02/20 6,820 6,910 6,790 6,840 9,900
2019/02/19 6,750 6,920 6,750 6,880 13,000
2019/02/18 6,860 6,860 6,720 6,790 17,700
2019/02/15 6,820 6,830 6,700 6,760 13,900
2019/02/14 6,960 7,020 6,820 6,860 20,800
2019/02/13 7,030 7,130 6,970 7,080 16,200
2019/02/12 7,020 7,400 6,950 7,210 46,300
2019/02/08 6,710 6,710 6,590 6,650 15,800
2019/02/07 6,780 6,820 6,710 6,810 6,500
2019/02/06 6,810 6,840 6,720 6,790 4,500
2019/02/05 6,890 6,910 6,740 6,770 9,600
2019/02/04 6,880 7,010 6,880 6,900 8,200
2019/02/01 6,720 6,880 6,720 6,840 12,300
2019/01/31 6,700 6,790 6,630 6,750 12,100
2019/01/30 6,720 6,720 6,560 6,560 10,700
2019/01/29 6,610 6,740 6,590 6,720 10,900
2019/01/28 6,730 6,780 6,680 6,770 11,400
2019/01/25 6,770 6,920 6,760 6,790 11,300
2019/01/24 6,740 6,740 6,660 6,730 10,200
2019/01/23 6,720 6,830 6,710 6,740 10,400
2019/01/22 7,040 7,040 6,850 6,920 9,900
2019/01/21 7,060 7,110 7,020 7,040 7,400
2019/01/18 7,010 7,160 7,010 7,060 10,000
2019/01/17 7,020 7,050 6,950 7,030 9,500
2019/01/16 7,050 7,080 6,990 7,020 13,900
2019/01/15 6,950 7,160 6,950 7,050 13,600
2019/01/11 7,020 7,070 6,970 7,010 9,800
2019/01/10 6,950 7,020 6,880 7,000 13,300
2019/01/09 7,010 7,080 7,000 7,020 7,400
2019/01/08 6,980 7,130 6,980 7,090 15,100
2019/01/07 7,260 7,260 6,990 7,020 15,100
2019/01/04 6,960 7,100 6,940 7,010 24,300

このページの先頭へ