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) | 1,703 (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) |
|---|---|---|---|---|---|---|---|
| 6/27 | 2,650 | 2,809 | 2,637 | 2,772 | +130 | +4.9 | 207,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/4 | 1,246 | 1,284 | 1,221 | 1,223 | -13 | -1.1 | 149,101 |
| 2/25 | 1,269 | 1,286 | 1,221 | 1,236 | -33 | -2.6 | 110,401 |
| 2/18 | 1,326 | 1,336 | 1,256 | 1,269 | -65 | -4.9 | 250,503 |
| 2/10 | 1,326 | 1,349 | 1,308 | 1,334 | +26 | +2.0 | 128,101 |
| 2/4 | 1,286 | 1,319 | 1,271 | 1,308 | +34 | +2.7 | 101,101 |
| 1/28 | 1,334 | 1,338 | 1,241 | 1,274 | -57 | -4.3 | 183,002 |
| 1/21 | 1,369 | 1,369 | 1,279 | 1,331 | -28 | -2.1 | 215,102 |
| 1/14 | 1,401 | 1,436 | 1,344 | 1,359 | -42 | -3.0 | 146,401 |
| 1/7 | 1,438 | 1,438 | 1,376 | 1,401 | -25 | -1.8 | 160,802 |
| 12/30 | 1,316 | 1,436 | 1,296 | 1,426 | +107 | +8.1 | 263,103 |
| 12/24 | 1,346 | 1,376 | 1,303 | 1,319 | -27 | -2.0 | 217,202 |
| 12/17 | 1,268 | 1,366 | 1,261 | 1,346 | +78 | +6.2 | 330,603 |
| 12/10 | 1,266 | 1,306 | 1,254 | 1,268 | +2 | +0.2 | 225,902 |
| 12/3 | 1,256 | 1,266 | 1,219 | 1,266 | -20 | -1.6 | 253,503 |
| 11/26 | 1,283 | 1,314 | 1,258 | 1,286 | -5 | -0.4 | 205,502 |
| 11/19 | 1,316 | 1,323 | 1,283 | 1,291 | -12 | -0.9 | 126,601 |
| 11/12 | 1,301 | 1,313 | 1,261 | 1,303 | +25 | +2.0 | 161,102 |
| 11/5 | 1,324 | 1,324 | 1,274 | 1,278 | -33 | -2.5 | 62,401 |
| 10/29 | 1,293 | 1,316 | 1,266 | 1,311 | +18 | +1.4 | 115,801 |
| 10/22 | 1,328 | 1,333 | 1,288 | 1,293 | -25 | -1.9 | 67,801 |
| 10/15 | 1,296 | 1,331 | 1,273 | 1,318 | +39 | +3.1 | 171,602 |
| 10/8 | 1,303 | 1,303 | 1,253 | 1,279 | 0 | 0.0 | 150,302 |
| 10/1 | 1,333 | 1,363 | 1,263 | 1,279 | -39 | -3.0 | 283,803 |
| 9/24 | 1,244 | 1,321 | 1,239 | 1,318 | +62 | +4.9 | 209,102 |
| 9/17 | 1,249 | 1,299 | 1,249 | 1,256 | -13 | -1.0 | 225,002 |
| 9/10 | 1,293 | 1,303 | 1,243 | 1,269 | -5 | -0.4 | 173,702 |
| 9/3 | 1,206 | 1,274 | 1,206 | 1,274 | +68 | +5.6 | 157,502 |
| 8/27 | 1,178 | 1,218 | 1,178 | 1,206 | +28 | +2.4 | 108,001 |
| 8/20 | 1,278 | 1,278 | 1,174 | 1,178 | -76 | -6.1 | 117,601 |
| 8/13 | 1,243 | 1,293 | 1,228 | 1,254 | +31 | +2.5 | 183,302 |
▶︎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