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 |
|---|---|---|---|---|---|
| 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 |
| 2023/06/26 | 5,370 | 5,410 | 5,270 | 5,320 | 22,500 |
| 2023/06/23 | 5,460 | 5,490 | 5,330 | 5,370 | 20,700 |
| 2023/06/22 | 5,490 | 5,560 | 5,440 | 5,450 | 23,900 |
| 2023/06/21 | 5,390 | 5,560 | 5,380 | 5,490 | 22,900 |
| 2023/06/20 | 5,340 | 5,450 | 5,340 | 5,430 | 17,800 |
| 2023/06/19 | 5,370 | 5,430 | 5,350 | 5,370 | 13,800 |
| 2023/06/16 | 5,370 | 5,400 | 5,300 | 5,360 | 18,400 |
| 2023/06/15 | 5,370 | 5,370 | 5,250 | 5,300 | 10,900 |
| 2023/06/14 | 5,350 | 5,420 | 5,300 | 5,350 | 18,300 |
| 2023/06/13 | 5,300 | 5,420 | 5,280 | 5,320 | 19,700 |
| 2023/06/12 | 5,130 | 5,330 | 5,130 | 5,260 | 33,100 |
| 2023/06/09 | 5,120 | 5,170 | 5,060 | 5,120 | 39,200 |
| 2023/06/08 | 5,000 | 5,140 | 5,000 | 5,130 | 19,200 |
| 2023/06/07 | 5,090 | 5,160 | 4,995 | 5,020 | 25,200 |
| 2023/06/06 | 5,160 | 5,240 | 5,070 | 5,090 | 28,700 |
| 2023/06/05 | 5,170 | 5,180 | 5,130 | 5,180 | 14,300 |
| 2023/06/02 | 5,070 | 5,170 | 5,010 | 5,130 | 34,700 |
| 2023/06/01 | 4,940 | 5,050 | 4,875 | 5,040 | 27,600 |
| 2023/05/31 | 5,000 | 5,000 | 4,870 | 4,920 | 41,100 |
| 2023/05/30 | 4,945 | 5,070 | 4,945 | 5,010 | 34,600 |
| 2023/05/29 | 4,945 | 4,995 | 4,855 | 4,890 | 41,000 |
| 2023/05/26 | 4,870 | 4,915 | 4,815 | 4,875 | 25,200 |
| 2023/05/25 | 4,855 | 4,905 | 4,800 | 4,840 | 28,700 |
| 2023/05/24 | 4,710 | 4,995 | 4,690 | 4,855 | 60,300 |
| 2023/05/23 | 4,795 | 4,820 | 4,680 | 4,715 | 31,000 |
| 2023/05/22 | 4,480 | 4,750 | 4,480 | 4,725 | 51,600 |
| 2023/05/19 | 4,410 | 4,435 | 4,340 | 4,410 | 19,000 |
| 2023/05/18 | 4,425 | 4,450 | 4,395 | 4,410 | 21,600 |
| 2023/05/17 | 4,350 | 4,425 | 4,330 | 4,395 | 27,100 |
| 2023/05/16 | 4,250 | 4,325 | 4,195 | 4,325 | 31,000 |
| 2023/05/15 | 4,310 | 4,315 | 4,185 | 4,250 | 74,100 |
| 2023/05/12 | 4,000 | 4,085 | 3,935 | 4,030 | 25,800 |
| 2023/05/11 | 4,145 | 4,145 | 4,000 | 4,035 | 10,500 |
| 2023/05/10 | 4,200 | 4,215 | 4,110 | 4,125 | 12,400 |
| 2023/05/09 | 4,220 | 4,220 | 4,070 | 4,200 | 13,100 |
| 2023/05/08 | 4,150 | 4,230 | 4,140 | 4,220 | 15,900 |
| 2023/05/02 | 4,100 | 4,165 | 4,075 | 4,140 | 8,900 |
| 2023/05/01 | 4,085 | 4,125 | 4,075 | 4,125 | 8,600 |
| 2023/04/28 | 4,015 | 4,075 | 4,010 | 4,075 | 9,800 |
| 2023/04/27 | 4,030 | 4,040 | 4,005 | 4,020 | 5,700 |
| 2023/04/26 | 4,000 | 4,020 | 3,960 | 4,020 | 8,600 |
| 2023/04/25 | 4,060 | 4,065 | 3,985 | 4,000 | 8,300 |
| 2023/04/24 | 4,065 | 4,065 | 4,005 | 4,030 | 5,500 |
| 2023/04/21 | 4,015 | 4,070 | 3,990 | 4,065 | 10,700 |
| 2023/04/20 | 3,960 | 4,015 | 3,960 | 4,015 | 6,100 |
| 2023/04/19 | 4,000 | 4,025 | 3,970 | 4,010 | 14,200 |
| 2023/04/18 | 3,980 | 4,020 | 3,970 | 4,010 | 15,200 |
| 2023/04/17 | 3,995 | 3,995 | 3,920 | 3,970 | 10,100 |
| 2023/04/14 | 4,015 | 4,020 | 3,960 | 3,990 | 10,500 |
| 2023/04/13 | 4,020 | 4,020 | 3,970 | 4,000 | 14,800 |
| 2023/04/12 | 3,920 | 4,050 | 3,920 | 4,015 | 30,700 |
| 2023/04/11 | 3,900 | 3,920 | 3,880 | 3,920 | 13,200 |
| 2023/04/10 | 3,870 | 3,890 | 3,855 | 3,890 | 11,200 |
| 2023/04/07 | 3,830 | 3,875 | 3,825 | 3,845 | 9,400 |
| 2023/04/06 | 3,825 | 3,865 | 3,815 | 3,830 | 11,700 |
| 2023/04/05 | 3,900 | 3,910 | 3,860 | 3,870 | 17,400 |
| 2023/04/04 | 3,845 | 3,940 | 3,830 | 3,915 | 27,200 |
| 2023/04/03 | 3,795 | 3,845 | 3,790 | 3,825 | 10,900 |
| 2023/03/31 | 3,765 | 3,790 | 3,730 | 3,765 | 18,900 |
| 2023/03/30 | 3,730 | 3,775 | 3,660 | 3,765 | 16,800 |
| 2023/03/29 | 3,750 | 3,780 | 3,735 | 3,780 | 20,100 |
| 2023/03/28 | 3,760 | 3,770 | 3,725 | 3,745 | 12,600 |
| 2023/03/27 | 3,700 | 3,750 | 3,670 | 3,735 | 11,200 |
| 2023/03/24 | 3,660 | 3,680 | 3,635 | 3,660 | 15,800 |
| 2023/03/23 | 3,650 | 3,670 | 3,645 | 3,665 | 6,300 |
| 2023/03/22 | 3,705 | 3,705 | 3,670 | 3,685 | 6,900 |
| 2023/03/20 | 3,690 | 3,700 | 3,620 | 3,645 | 18,500 |
| 2023/03/17 | 3,705 | 3,735 | 3,675 | 3,690 | 7,000 |
| 2023/03/16 | 3,680 | 3,720 | 3,665 | 3,705 | 10,800 |
| 2023/03/15 | 3,760 | 3,770 | 3,735 | 3,755 | 7,800 |
| 2023/03/14 | 3,700 | 3,735 | 3,655 | 3,700 | 25,000 |
| 2023/03/13 | 3,760 | 3,760 | 3,660 | 3,740 | 14,200 |
| 2023/03/10 | 3,820 | 3,845 | 3,780 | 3,780 | 21,500 |
| 2023/03/09 | 3,780 | 3,875 | 3,780 | 3,875 | 26,700 |
| 2023/03/08 | 3,745 | 3,820 | 3,745 | 3,780 | 14,800 |
| 2023/03/07 | 3,790 | 3,795 | 3,750 | 3,790 | 10,000 |
| 2023/03/06 | 3,800 | 3,805 | 3,775 | 3,790 | 8,900 |
| 2023/03/03 | 3,695 | 3,775 | 3,695 | 3,775 | 12,900 |
| 2023/03/02 | 3,700 | 3,725 | 3,690 | 3,705 | 8,300 |
| 2023/03/01 | 3,665 | 3,690 | 3,660 | 3,690 | 4,800 |
| 2023/02/28 | 3,680 | 3,685 | 3,625 | 3,645 | 8,100 |
| 2023/02/27 | 3,585 | 3,680 | 3,585 | 3,680 | 11,900 |
| 2023/02/24 | 3,570 | 3,590 | 3,570 | 3,585 | 4,900 |
| 2023/02/22 | 3,535 | 3,585 | 3,525 | 3,585 | 11,300 |
| 2023/02/21 | 3,535 | 3,555 | 3,525 | 3,530 | 13,600 |
| 2023/02/20 | 3,470 | 3,525 | 3,455 | 3,520 | 16,900 |
| 2023/02/17 | 3,465 | 3,465 | 3,445 | 3,460 | 5,800 |
| 2023/02/16 | 3,490 | 3,490 | 3,455 | 3,460 | 8,000 |
| 2023/02/15 | 3,515 | 3,545 | 3,465 | 3,480 | 24,800 |
| 2023/02/14 | 3,365 | 3,380 | 3,360 | 3,375 | 3,100 |
| 2023/02/13 | 3,380 | 3,380 | 3,350 | 3,355 | 9,400 |
| 2023/02/10 | 3,370 | 3,395 | 3,365 | 3,385 | 4,200 |
| 2023/02/09 | 3,380 | 3,390 | 3,355 | 3,370 | 3,200 |
| 2023/02/08 | 3,355 | 3,380 | 3,350 | 3,380 | 2,600 |
| 2023/02/07 | 3,385 | 3,400 | 3,365 | 3,365 | 2,600 |
| 2023/02/06 | 3,380 | 3,410 | 3,380 | 3,385 | 7,500 |
| 2023/02/03 | 3,350 | 3,385 | 3,345 | 3,380 | 5,800 |
| 2023/02/02 | 3,360 | 3,370 | 3,345 | 3,350 | 3,000 |
| 2023/02/01 | 3,400 | 3,415 | 3,365 | 3,365 | 5,200 |
| 2023/01/31 | 3,375 | 3,425 | 3,365 | 3,390 | 9,300 |
| 2023/01/30 | 3,370 | 3,410 | 3,365 | 3,395 | 17,000 |
| 2023/01/27 | 3,360 | 3,385 | 3,355 | 3,370 | 5,500 |
| 2023/01/26 | 3,375 | 3,375 | 3,345 | 3,350 | 5,500 |
| 2023/01/25 | 3,360 | 3,390 | 3,340 | 3,370 | 5,600 |
| 2023/01/24 | 3,370 | 3,400 | 3,365 | 3,375 | 10,100 |
| 2023/01/23 | 3,330 | 3,390 | 3,330 | 3,370 | 8,300 |
| 2023/01/20 | 3,285 | 3,330 | 3,285 | 3,330 | 4,700 |
| 2023/01/19 | 3,245 | 3,300 | 3,245 | 3,285 | 5,000 |
| 2023/01/18 | 3,280 | 3,300 | 3,250 | 3,285 | 4,900 |
| 2023/01/17 | 3,230 | 3,260 | 3,230 | 3,260 | 4,500 |
| 2023/01/16 | 3,265 | 3,285 | 3,235 | 3,235 | 5,600 |
| 2023/01/13 | 3,275 | 3,300 | 3,255 | 3,265 | 7,100 |
| 2023/01/12 | 3,305 | 3,310 | 3,260 | 3,275 | 1,600 |
| 2023/01/11 | 3,270 | 3,305 | 3,265 | 3,300 | 8,600 |
| 2023/01/10 | 3,260 | 3,270 | 3,250 | 3,255 | 6,900 |
| 2023/01/06 | 3,230 | 3,270 | 3,225 | 3,235 | 6,500 |
| 2023/01/05 | 3,260 | 3,260 | 3,225 | 3,230 | 6,800 |
| 2023/01/04 | 3,290 | 3,290 | 3,240 | 3,270 | 6,400 |