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 |