3,524円
川田テクノロジーズの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2024/01/05 | 6,810.0 | 6,850.0 | 6,720.0 | 6,770.0 | 2,256.6 | 16,300 |
| 2024/01/04 | 6,820.0 | 7,130.0 | 6,770.0 | 6,800.0 | 2,266.6 | 52,600 |
| 2023/12/29 | 6,330.0 | 6,610.0 | 6,330.0 | 6,530.0 | 2,176.6 | 22,100 |
| 2023/12/28 | 6,200.0 | 6,430.0 | 6,200.0 | 6,380.0 | 2,126.6 | 16,300 |
| 2023/12/27 | 6,200.0 | 6,230.0 | 6,110.0 | 6,230.0 | 2,076.6 | 23,700 |
| 2023/12/26 | 6,250.0 | 6,280.0 | 6,200.0 | 6,230.0 | 2,076.6 | 10,900 |
| 2023/12/25 | 6,280.0 | 6,340.0 | 6,200.0 | 6,230.0 | 2,076.6 | 11,100 |
| 2023/12/22 | 6,140.0 | 6,280.0 | 6,140.0 | 6,280.0 | 2,093.3 | 25,100 |
| 2023/12/21 | 6,150.0 | 6,200.0 | 6,100.0 | 6,100.0 | 2,033.3 | 18,000 |
| 2023/12/20 | 6,330.0 | 6,330.0 | 6,210.0 | 6,210.0 | 2,069.9 | 19,000 |
| 2023/12/19 | 6,220.0 | 6,290.0 | 6,150.0 | 6,270.0 | 2,089.9 | 13,500 |
| 2023/12/18 | 6,210.0 | 6,240.0 | 6,070.0 | 6,220.0 | 2,073.3 | 18,200 |
| 2023/12/15 | 6,500.0 | 6,550.0 | 6,360.0 | 6,370.0 | 2,123.3 | 22,100 |
| 2023/12/14 | 6,670.0 | 6,670.0 | 6,500.0 | 6,520.0 | 2,173.3 | 5,800 |
| 2023/12/13 | 6,650.0 | 6,690.0 | 6,550.0 | 6,610.0 | 2,203.3 | 16,100 |
| 2023/12/12 | 6,710.0 | 6,740.0 | 6,630.0 | 6,640.0 | 2,213.3 | 13,400 |
| 2023/12/11 | 6,680.0 | 6,740.0 | 6,610.0 | 6,740.0 | 2,246.6 | 18,600 |
| 2023/12/08 | 6,710.0 | 6,770.0 | 6,640.0 | 6,640.0 | 2,213.3 | 21,100 |
| 2023/12/07 | 6,840.0 | 6,840.0 | 6,760.0 | 6,780.0 | 2,259.9 | 9,000 |
| 2023/12/06 | 6,810.0 | 6,920.0 | 6,810.0 | 6,880.0 | 2,293.3 | 14,100 |
おすすめ条件でスクリーニングされた銘柄を見る
川田テクノロジーズの取引履歴を振り返りませんか？
川田テクノロジーズの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
