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
円
(10:51)
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) |
|---|---|---|---|---|---|---|---|
| 7/2 | 2,789 | 2,789 | 2,674 | 2,721 | -41 | -1.5 | 82,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/15 | 1,434 | 1,438 | 1,401 | 1,403 | -38 | -2.6 | 278,703 |
| 1/8 | 1,426 | 1,454 | 1,376 | 1,441 | +15 | +1.1 | 294,303 |
| 12/30 | 1,369 | 1,441 | 1,358 | 1,426 | +57 | +4.2 | 208,502 |
| 12/25 | 1,414 | 1,414 | 1,363 | 1,369 | -45 | -3.2 | 229,802 |
| 12/18 | 1,433 | 1,456 | 1,404 | 1,414 | -22 | -1.5 | 255,903 |
| 12/11 | 1,441 | 1,444 | 1,421 | 1,436 | +2 | +0.1 | 146,701 |
| 12/4 | 1,466 | 1,466 | 1,399 | 1,434 | -15 | -1.0 | 138,901 |
| 11/27 | 1,433 | 1,456 | 1,396 | 1,449 | +31 | +2.2 | 114,001 |
| 11/20 | 1,449 | 1,458 | 1,371 | 1,418 | -31 | -2.1 | 208,802 |
| 11/13 | 1,483 | 1,561 | 1,439 | 1,449 | -12 | -0.8 | 388,504 |
| 11/6 | 1,449 | 1,484 | 1,439 | 1,461 | +12 | +0.8 | 171,002 |
| 10/30 | 1,486 | 1,513 | 1,426 | 1,449 | -34 | -2.3 | 195,902 |
| 10/23 | 1,526 | 1,533 | 1,483 | 1,483 | -20 | -1.3 | 86,101 |
| 10/16 | 1,561 | 1,581 | 1,503 | 1,503 | -58 | -3.7 | 110,401 |
| 10/9 | 1,566 | 1,629 | 1,551 | 1,561 | -5 | -0.3 | 121,201 |
| 10/2 | 1,601 | 1,683 | 1,561 | 1,566 | -37 | -2.3 | 212,102 |
| 9/25 | 1,649 | 1,649 | 1,599 | 1,603 | -63 | -3.8 | 110,101 |
| 9/18 | 1,659 | 1,696 | 1,654 | 1,666 | +33 | +2.0 | 146,401 |
| 9/11 | 1,676 | 1,686 | 1,616 | 1,633 | -31 | -1.9 | 140,401 |
| 9/4 | 1,664 | 1,713 | 1,623 | 1,664 | +70 | +4.4 | 304,503 |
| 8/28 | 1,506 | 1,626 | 1,486 | 1,594 | +85 | +5.6 | 225,302 |
| 8/21 | 1,548 | 1,569 | 1,491 | 1,509 | -39 | -2.5 | 148,201 |
| 8/14 | 1,518 | 1,591 | 1,503 | 1,548 | +147 | +10.5 | 348,603 |
| 8/7 | 1,413 | 1,438 | 1,373 | 1,401 | +12 | +0.9 | 207,302 |
| 7/31 | 1,554 | 1,573 | 1,359 | 1,389 | -167 | -10.7 | 266,703 |
| 7/22 | 1,591 | 1,613 | 1,553 | 1,556 | -35 | -2.2 | 76,501 |
| 7/17 | 1,573 | 1,648 | 1,573 | 1,591 | +42 | +2.7 | 179,102 |
| 7/10 | 1,589 | 1,634 | 1,549 | 1,549 | -17 | -1.1 | 158,702 |
| 7/3 | 1,608 | 1,643 | 1,558 | 1,566 | -65 | -4.0 | 210,902 |
| 6/26 | 1,683 | 1,696 | 1,616 | 1,631 | -52 | -3.1 | 181,202 |
▶︎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