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
2,680.1
円
(14:01)
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) |
|---|---|---|---|---|---|---|---|
| 6/21 | 2,716 | 2,721 | 2,616 | 2,674 | -79 | -2.9 | 237,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/22 | 1,249 | 1,261 | 1,224 | 1,244 | -5 | -0.4 | 60,901 |
| 9/16 | 1,278 | 1,288 | 1,233 | 1,249 | -24 | -1.9 | 94,801 |
| 9/9 | 1,214 | 1,279 | 1,203 | 1,273 | +39 | +3.2 | 181,802 |
| 9/2 | 1,223 | 1,249 | 1,208 | 1,234 | -9 | -0.7 | 87,901 |
| 8/26 | 1,244 | 1,251 | 1,224 | 1,243 | -13 | -1.0 | 42,300 |
| 8/19 | 1,229 | 1,256 | 1,218 | 1,256 | +27 | +2.2 | 73,201 |
| 8/12 | 1,251 | 1,271 | 1,184 | 1,229 | -22 | -1.8 | 133,201 |
| 8/5 | 1,224 | 1,254 | 1,206 | 1,251 | +30 | +2.5 | 79,201 |
| 7/29 | 1,248 | 1,271 | 1,221 | 1,221 | -20 | -1.6 | 90,601 |
| 7/22 | 1,208 | 1,254 | 1,203 | 1,241 | +25 | +2.1 | 61,201 |
| 7/15 | 1,193 | 1,236 | 1,189 | 1,216 | +48 | +4.1 | 136,201 |
| 7/8 | 1,191 | 1,199 | 1,166 | 1,168 | -10 | -0.9 | 161,402 |
| 7/1 | 1,169 | 1,193 | 1,163 | 1,178 | +9 | +0.8 | 120,901 |
| 6/24 | 1,174 | 1,204 | 1,149 | 1,169 | -5 | -0.4 | 142,501 |
| 6/17 | 1,156 | 1,199 | 1,156 | 1,174 | +6 | +0.5 | 191,402 |
| 6/10 | 1,124 | 1,188 | 1,113 | 1,168 | +44 | +3.9 | 236,402 |
| 6/3 | 1,143 | 1,151 | 1,116 | 1,124 | -12 | -1.1 | 272,103 |
| 5/27 | 1,103 | 1,138 | 1,103 | 1,136 | +33 | +3.0 | 184,502 |
| 5/20 | 1,158 | 1,158 | 1,086 | 1,103 | -41 | -3.6 | 253,503 |
| 5/13 | 1,239 | 1,239 | 1,124 | 1,144 | -89 | -7.2 | 226,202 |
| 5/6 | 1,188 | 1,239 | 1,188 | 1,233 | +45 | +3.8 | 107,101 |
| 4/28 | 1,173 | 1,193 | 1,153 | 1,188 | +7 | +0.6 | 190,502 |
| 4/22 | 1,169 | 1,191 | 1,159 | 1,181 | +7 | +0.6 | 123,601 |
| 4/15 | 1,186 | 1,191 | 1,163 | 1,174 | -12 | -1.0 | 134,401 |
| 4/8 | 1,214 | 1,216 | 1,179 | 1,186 | -18 | -1.5 | 157,502 |
| 4/1 | 1,243 | 1,246 | 1,183 | 1,204 | -39 | -3.1 | 185,402 |
| 3/25 | 1,241 | 1,259 | 1,229 | 1,243 | +2 | +0.2 | 140,101 |
| 3/18 | 1,239 | 1,259 | 1,229 | 1,241 | +23 | +1.9 | 137,101 |
| 3/11 | 1,219 | 1,226 | 1,163 | 1,218 | -5 | -0.4 | 186,302 |
| 3/4 | 1,246 | 1,284 | 1,221 | 1,223 | -13 | -1.1 | 149,101 |
▶︎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