3,517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) |
|---|---|---|---|---|---|---|
| 2023/10/05 | 5,890.0 | 5,940.0 | 5,830.0 | 5,850.0 | 1,949.9 | 18,300 |
| 2023/10/04 | 6,000.0 | 6,010.0 | 5,800.0 | 5,800.0 | 1,933.3 | 26,200 |
| 2023/10/03 | 6,240.0 | 6,250.0 | 6,020.0 | 6,050.0 | 2,016.6 | 22,200 |
| 2023/10/02 | 6,260.0 | 6,370.0 | 6,240.0 | 6,260.0 | 2,086.6 | 16,700 |
| 2023/09/29 | 6,320.0 | 6,320.0 | 6,180.0 | 6,260.0 | 2,086.6 | 22,500 |
| 2023/09/28 | 6,280.0 | 6,420.0 | 6,180.0 | 6,270.0 | 2,089.9 | 27,500 |
| 2023/09/27 | 6,230.0 | 6,280.0 | 6,120.0 | 6,280.0 | 2,093.3 | 28,300 |
| 2023/09/26 | 6,280.0 | 6,330.0 | 6,200.0 | 6,280.0 | 2,093.3 | 11,100 |
| 2023/09/25 | 6,300.0 | 6,330.0 | 6,170.0 | 6,290.0 | 2,096.6 | 12,600 |
| 2023/09/22 | 6,200.0 | 6,350.0 | 6,180.0 | 6,330.0 | 2,109.9 | 16,300 |
| 2023/09/21 | 6,110.0 | 6,380.0 | 6,100.0 | 6,230.0 | 2,076.6 | 21,200 |
| 2023/09/20 | 6,310.0 | 6,320.0 | 6,140.0 | 6,170.0 | 2,056.6 | 26,400 |
| 2023/09/19 | 6,260.0 | 6,370.0 | 6,250.0 | 6,310.0 | 2,103.3 | 19,500 |
| 2023/09/15 | 6,130.0 | 6,410.0 | 6,130.0 | 6,360.0 | 2,119.9 | 53,300 |
| 2023/09/14 | 6,050.0 | 6,160.0 | 6,050.0 | 6,110.0 | 2,036.6 | 7,700 |
| 2023/09/13 | 6,220.0 | 6,230.0 | 6,050.0 | 6,050.0 | 2,016.6 | 18,200 |
| 2023/09/12 | 6,140.0 | 6,220.0 | 6,140.0 | 6,220.0 | 2,073.3 | 8,400 |
| 2023/09/11 | 6,160.0 | 6,310.0 | 6,110.0 | 6,140.0 | 2,046.6 | 18,900 |
| 2023/09/08 | 6,150.0 | 6,240.0 | 6,090.0 | 6,130.0 | 2,043.3 | 22,900 |
| 2023/09/07 | 6,150.0 | 6,270.0 | 6,150.0 | 6,220.0 | 2,073.3 | 26,100 |
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。
