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
2,723.2
円
(19:42)
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) | 1,703 (23/08/22) |
| 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) |
|---|---|---|---|---|---|---|---|
| 6/14 | 2,688 | 2,800 | 2,671 | 2,753 | +94 | +3.5 | 466,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/24 | 1,229 | 1,234 | 1,206 | 1,219 | -10 | -0.8 | 142,501 |
| 3/17 | 1,253 | 1,256 | 1,218 | 1,229 | -30 | -2.4 | 194,402 |
| 3/10 | 1,266 | 1,291 | 1,248 | 1,259 | +1 | +0.1 | 245,702 |
| 3/3 | 1,194 | 1,258 | 1,194 | 1,258 | +64 | +5.4 | 138,001 |
| 2/24 | 1,156 | 1,196 | 1,151 | 1,194 | +41 | +3.6 | 140,101 |
| 2/17 | 1,126 | 1,181 | 1,116 | 1,153 | +25 | +2.2 | 153,302 |
| 2/10 | 1,126 | 1,136 | 1,116 | 1,128 | +2 | +0.2 | 60,301 |
| 2/3 | 1,123 | 1,141 | 1,114 | 1,126 | +3 | +0.3 | 120,901 |
| 1/27 | 1,109 | 1,133 | 1,109 | 1,123 | +14 | +1.3 | 105,001 |
| 1/20 | 1,088 | 1,109 | 1,076 | 1,109 | +21 | +1.9 | 74,101 |
| 1/13 | 1,086 | 1,103 | 1,083 | 1,088 | +10 | +0.9 | 72,601 |
| 1/6 | 1,096 | 1,096 | 1,074 | 1,078 | -10 | -0.9 | 59,101 |
| 12/30 | 1,076 | 1,103 | 1,053 | 1,088 | +5 | +0.5 | 202,802 |
| 12/23 | 1,118 | 1,119 | 1,083 | 1,083 | -35 | -3.1 | 123,601 |
| 12/16 | 1,119 | 1,128 | 1,111 | 1,118 | -1 | -0.1 | 91,501 |
| 12/9 | 1,119 | 1,126 | 1,101 | 1,119 | +6 | +0.5 | 111,601 |
| 12/2 | 1,143 | 1,143 | 1,098 | 1,113 | -30 | -2.6 | 231,002 |
| 11/25 | 1,134 | 1,166 | 1,128 | 1,143 | +9 | +0.8 | 173,102 |
| 11/18 | 1,134 | 1,149 | 1,103 | 1,134 | -52 | -4.4 | 252,603 |
| 11/11 | 1,174 | 1,209 | 1,174 | 1,186 | +12 | +1.0 | 98,701 |
| 11/4 | 1,201 | 1,221 | 1,166 | 1,174 | -22 | -1.8 | 102,601 |
| 10/28 | 1,241 | 1,258 | 1,196 | 1,196 | -38 | -3.1 | 321,903 |
| 10/21 | 1,281 | 1,298 | 1,234 | 1,234 | -50 | -3.9 | 121,201 |
| 10/14 | 1,244 | 1,293 | 1,224 | 1,284 | +18 | +1.4 | 146,401 |
| 10/7 | 1,206 | 1,281 | 1,193 | 1,266 | +37 | +3.0 | 161,102 |
| 9/30 | 1,233 | 1,251 | 1,188 | 1,229 | -15 | -1.2 | 153,002 |
| 9/22 | 1,249 | 1,261 | 1,224 | 1,244 | -5 | -0.4 | 60,901 |
▶︎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