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) |
|---|---|---|---|---|---|---|---|
| 6/28 | 2,650 | 2,809 | 2,637 | 2,762 | +120 | +4.5 | 222,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/6 | 1,216 | 1,259 | 1,213 | 1,223 | +7 | +0.6 | 99,001 |
| 7/30 | 1,234 | 1,243 | 1,213 | 1,216 | +5 | +0.4 | 89,101 |
| 7/21 | 1,249 | 1,263 | 1,201 | 1,211 | -45 | -3.6 | 131,401 |
| 7/16 | 1,241 | 1,333 | 1,224 | 1,256 | +38 | +3.1 | 316,203 |
| 7/9 | 1,206 | 1,238 | 1,196 | 1,218 | +12 | +1.0 | 230,702 |
| 7/2 | 1,168 | 1,206 | 1,166 | 1,206 | +40 | +3.4 | 237,302 |
| 6/25 | 1,161 | 1,169 | 1,133 | 1,166 | -3 | -0.3 | 279,303 |
| 6/18 | 1,214 | 1,219 | 1,168 | 1,169 | -40 | -3.3 | 392,404 |
| 6/11 | 1,279 | 1,279 | 1,208 | 1,209 | -64 | -5.0 | 330,003 |
| 6/4 | 1,296 | 1,296 | 1,259 | 1,273 | -20 | -1.6 | 202,502 |
| 5/28 | 1,319 | 1,331 | 1,274 | 1,293 | -6 | -0.5 | 201,002 |
| 5/21 | 1,284 | 1,339 | 1,259 | 1,299 | +43 | +3.4 | 512,705 |
| 5/14 | 1,473 | 1,498 | 1,194 | 1,256 | -200 | -13.7 | 850,208 |
| 5/7 | 1,463 | 1,474 | 1,444 | 1,456 | -7 | -0.5 | 92,101 |
| 4/30 | 1,486 | 1,486 | 1,413 | 1,463 | -20 | -1.4 | 359,404 |
| 4/23 | 1,533 | 1,533 | 1,451 | 1,483 | -50 | -3.3 | 188,402 |
| 4/16 | 1,546 | 1,559 | 1,526 | 1,533 | -13 | -0.8 | 93,601 |
| 4/9 | 1,596 | 1,598 | 1,538 | 1,546 | -50 | -3.1 | 170,102 |
| 4/2 | 1,649 | 1,649 | 1,543 | 1,596 | -37 | -2.3 | 184,802 |
| 3/26 | 1,666 | 1,689 | 1,576 | 1,633 | -43 | -2.6 | 191,102 |
| 3/19 | 1,576 | 1,676 | 1,576 | 1,676 | +103 | +6.6 | 274,503 |
| 3/12 | 1,583 | 1,611 | 1,533 | 1,573 | -10 | -0.6 | 293,103 |
| 3/5 | 1,583 | 1,649 | 1,529 | 1,583 | -5 | -0.3 | 278,703 |
| 2/26 | 1,509 | 1,616 | 1,509 | 1,588 | +87 | +5.8 | 265,803 |
| 2/19 | 1,549 | 1,549 | 1,466 | 1,501 | -40 | -2.6 | 234,902 |
| 2/12 | 1,506 | 1,548 | 1,478 | 1,541 | +33 | +2.2 | 187,202 |
| 2/5 | 1,399 | 1,508 | 1,376 | 1,508 | +109 | +7.8 | 189,602 |
| 1/29 | 1,433 | 1,476 | 1,389 | 1,399 | -32 | -2.2 | 297,303 |
| 1/22 | 1,403 | 1,454 | 1,391 | 1,431 | +28 | +2.0 | 264,303 |
| 1/15 | 1,434 | 1,438 | 1,401 | 1,403 | -38 | -2.6 | 278,703 |
▶︎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