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) | 1,563 (23/05/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,516 (24/03/25) | 2,239 (24/01/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/22 | 2,808 | 2,923 | 2,751 | 2,752 | -62 | -2.2 | 312,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/20 | 2,033 | 2,119 | 2,033 | 2,113 | +54 | +2.6 | 207,602 |
| 10/13 | 2,033 | 2,096 | 2,019 | 2,059 | +53 | +2.6 | 182,102 |
| 10/6 | 2,086 | 2,123 | 1,933 | 2,006 | -80 | -3.8 | 319,803 |
| 9/29 | 2,099 | 2,139 | 2,039 | 2,086 | -23 | -1.1 | 306,003 |
| 9/22 | 2,086 | 2,126 | 2,033 | 2,109 | -10 | -0.5 | 250,202 |
| 9/15 | 2,053 | 2,136 | 2,016 | 2,119 | +76 | +3.7 | 319,503 |
| 9/8 | 2,016 | 2,089 | 2,016 | 2,043 | +30 | +1.5 | 318,603 |
| 9/1 | 1,876 | 2,066 | 1,876 | 2,013 | +157 | +8.5 | 565,506 |
| 8/25 | 1,736 | 1,866 | 1,703 | 1,856 | +120 | +6.9 | 329,103 |
| 8/18 | 1,849 | 1,883 | 1,723 | 1,736 | -100 | -5.5 | 384,904 |
| 8/10 | 1,866 | 1,896 | 1,756 | 1,836 | -60 | -3.2 | 420,904 |
| 8/4 | 1,886 | 1,976 | 1,863 | 1,896 | +37 | +2.0 | 282,603 |
| 7/28 | 1,896 | 1,929 | 1,826 | 1,859 | -34 | -1.8 | 204,302 |
| 7/21 | 1,926 | 1,959 | 1,879 | 1,893 | +14 | +0.8 | 188,102 |
| 7/14 | 1,933 | 1,956 | 1,843 | 1,879 | -20 | -1.1 | 286,503 |
| 7/7 | 1,969 | 1,979 | 1,856 | 1,899 | -30 | -1.6 | 270,303 |
| 6/30 | 1,789 | 1,949 | 1,756 | 1,929 | +140 | +7.8 | 396,004 |
| 6/23 | 1,789 | 1,853 | 1,776 | 1,789 | +3 | +0.2 | 297,303 |
| 6/16 | 1,709 | 1,806 | 1,709 | 1,786 | +80 | +4.7 | 301,203 |
| 6/9 | 1,723 | 1,746 | 1,664 | 1,706 | -3 | -0.2 | 379,804 |
| 6/2 | 1,648 | 1,723 | 1,618 | 1,709 | +85 | +5.2 | 537,005 |
| 5/26 | 1,493 | 1,664 | 1,493 | 1,624 | +155 | +10.6 | 590,406 |
| 5/19 | 1,436 | 1,483 | 1,394 | 1,469 | +126 | +9.4 | 518,405 |
| 5/12 | 1,383 | 1,409 | 1,311 | 1,343 | -36 | -2.6 | 233,102 |
| 5/2 | 1,361 | 1,388 | 1,358 | 1,379 | +21 | +1.6 | 52,501 |
| 4/28 | 1,354 | 1,358 | 1,319 | 1,358 | +4 | +0.3 | 113,701 |
| 4/21 | 1,331 | 1,356 | 1,306 | 1,354 | +25 | +1.9 | 168,902 |
| 4/14 | 1,289 | 1,349 | 1,284 | 1,329 | +48 | +3.8 | 241,202 |
| 4/7 | 1,264 | 1,313 | 1,263 | 1,281 | +27 | +2.2 | 229,802 |
| 3/31 | 1,233 | 1,263 | 1,219 | 1,254 | +35 | +2.9 | 238,802 |
▶︎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