！決算発表予定日 2024/05/14
3443東証P貸借
業種 金属製品
川田テクノロジーズ 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,516 (24/03/25) | 1,311 (23/05/12) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,516 (24/03/25) | 2,239 (24/01/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 2,973 | 3,000 | 2,940 | 2,942 | -73 | -2.4 | 138,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 3,430 | 3,460 | 2,819 | 3,015 | -415 | -12.1 | 2,338,200 |
| 24/03 | 2,976 | 3,516 | 2,926 | 3,430 | +431 | +14.4 | 3,520,231 |
| 24/02 | 2,516 | 3,229 | 2,446 | 2,999 | +466 | +18.4 | 2,535,025 |
| 24/01 | 2,273 | 2,566 | 2,239 | 2,533 | +357 | +16.4 | 1,230,912 |
| 23/12 | 2,329 | 2,379 | 2,023 | 2,176 | -157 | -6.7 | 1,068,311 |
| 23/11 | 2,229 | 2,426 | 2,059 | 2,333 | +124 | +5.6 | 1,434,914 |
| 23/10 | 2,086 | 2,209 | 1,933 | 2,209 | +123 | +5.9 | 1,217,412 |
| 23/09 | 2,033 | 2,139 | 2,013 | 2,086 | +60 | +3.0 | 1,249,212 |
| 23/08 | 1,933 | 2,066 | 1,703 | 2,026 | +93 | +4.8 | 1,859,419 |
| 23/07 | 1,969 | 1,979 | 1,826 | 1,933 | +4 | +0.2 | 1,017,910 |
| 23/06 | 1,646 | 1,949 | 1,624 | 1,929 | +290 | +17.7 | 1,561,216 |
| 23/05 | 1,361 | 1,689 | 1,311 | 1,639 | +281 | +20.7 | 1,744,517 |
| 23/04 | 1,264 | 1,358 | 1,263 | 1,358 | +104 | +8.3 | 753,608 |
| 23/03 | 1,221 | 1,291 | 1,206 | 1,254 | +40 | +3.3 | 899,409 |
| 23/02 | 1,133 | 1,228 | 1,114 | 1,214 | +85 | +7.5 | 455,705 |
| 23/01 | 1,096 | 1,141 | 1,074 | 1,129 | +41 | +3.8 | 389,704 |
| 22/12 | 1,124 | 1,128 | 1,053 | 1,088 | -35 | -3.1 | 630,006 |
| 22/11 | 1,211 | 1,211 | 1,103 | 1,123 | -85 | -7.0 | 714,307 |
| 22/10 | 1,206 | 1,298 | 1,188 | 1,208 | -21 | -1.7 | 793,808 |
| 22/09 | 1,219 | 1,288 | 1,188 | 1,229 | +8 | +0.7 | 522,605 |
| 22/08 | 1,224 | 1,271 | 1,184 | 1,221 | 0 | 0.0 | 383,704 |
| 22/07 | 1,178 | 1,271 | 1,166 | 1,221 | +52 | +4.5 | 487,805 |
| 22/06 | 1,139 | 1,204 | 1,113 | 1,169 | +30 | +2.6 | 831,008 |
| 22/05 | 1,188 | 1,239 | 1,086 | 1,139 | -49 | -4.1 | 865,209 |
| 22/04 | 1,189 | 1,216 | 1,153 | 1,188 | -15 | -1.3 | 642,006 |
| 22/03 | 1,248 | 1,284 | 1,163 | 1,203 | -43 | -3.5 | 714,907 |
| 22/02 | 1,293 | 1,349 | 1,221 | 1,246 | -42 | -3.3 | 610,506 |
| 22/01 | 1,438 | 1,438 | 1,241 | 1,288 | -138 | -9.7 | 732,007 |
| 21/12 | 1,228 | 1,436 | 1,219 | 1,426 | +195 | +15.8 | 1,179,312 |
| 21/11 | 1,324 | 1,324 | 1,229 | 1,231 | -80 | -6.1 | 666,607 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて