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
2,738.2
円
(12:50)
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) |
|---|---|---|---|---|---|---|---|
| 7/4 | 2,789 | 2,789 | 2,674 | 2,746 | -16 | -0.6 | 153,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/19 | 1,676 | 1,699 | 1,616 | 1,683 | +20 | +1.2 | 200,102 |
| 6/12 | 1,789 | 1,806 | 1,616 | 1,663 | -103 | -5.8 | 307,203 |
| 6/5 | 1,699 | 1,769 | 1,676 | 1,766 | +67 | +3.9 | 241,202 |
| 5/29 | 1,624 | 1,779 | 1,543 | 1,699 | +73 | +4.5 | 819,608 |
| 5/22 | 1,633 | 1,653 | 1,599 | 1,626 | +3 | +0.2 | 382,204 |
| 5/15 | 1,666 | 1,739 | 1,614 | 1,623 | -31 | -1.9 | 591,006 |
| 5/8 | 1,621 | 1,654 | 1,608 | 1,654 | +18 | +1.1 | 104,401 |
| 5/1 | 1,626 | 1,716 | 1,599 | 1,636 | +33 | +2.1 | 280,203 |
| 4/24 | 1,713 | 1,713 | 1,599 | 1,603 | -110 | -6.4 | 477,605 |
| 4/17 | 1,926 | 1,939 | 1,689 | 1,713 | -210 | -10.9 | 384,304 |
| 4/10 | 1,638 | 1,933 | 1,638 | 1,923 | +262 | +15.8 | 267,303 |
| 4/3 | 1,849 | 1,856 | 1,651 | 1,661 | -182 | -9.9 | 231,902 |
| 3/27 | 1,666 | 1,899 | 1,616 | 1,843 | +212 | +13.0 | 320,403 |
| 3/19 | 1,581 | 1,753 | 1,544 | 1,631 | +68 | +4.4 | 344,403 |
| 3/13 | 1,796 | 1,796 | 1,516 | 1,563 | -256 | -14.1 | 391,204 |
| 3/6 | 1,859 | 1,946 | 1,806 | 1,819 | -47 | -2.5 | 290,703 |
| 2/28 | 1,989 | 2,009 | 1,849 | 1,866 | -180 | -8.8 | 306,303 |
| 2/21 | 2,163 | 2,163 | 2,036 | 2,046 | -150 | -6.8 | 310,503 |
| 2/14 | 2,219 | 2,316 | 2,123 | 2,196 | -17 | -0.8 | 279,603 |
| 2/7 | 2,126 | 2,216 | 2,086 | 2,213 | +77 | +3.6 | 204,602 |
| 1/31 | 2,156 | 2,156 | 2,073 | 2,136 | -37 | -1.7 | 246,902 |
| 1/24 | 2,173 | 2,229 | 2,169 | 2,173 | 0 | 0.0 | 149,701 |
| 1/17 | 2,189 | 2,213 | 2,166 | 2,173 | -16 | -0.7 | 121,501 |
| 1/10 | 2,206 | 2,229 | 2,159 | 2,189 | -50 | -2.2 | 204,902 |
| 12/30 | 2,266 | 2,266 | 2,233 | 2,239 | -27 | -1.2 | 12,900 |
| 12/27 | 2,243 | 2,273 | 2,199 | 2,266 | +23 | +1.0 | 113,701 |
| 12/20 | 2,303 | 2,319 | 2,213 | 2,243 | -80 | -3.4 | 170,702 |
| 12/13 | 2,353 | 2,413 | 2,293 | 2,323 | +4 | +0.2 | 235,202 |
| 12/6 | 2,253 | 2,343 | 2,239 | 2,319 | +66 | +2.9 | 226,202 |
| 11/29 | 2,239 | 2,256 | 2,186 | 2,253 | 0 | 0.0 | 206,702 |
▶︎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