6,371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) |
|---|---|---|---|---|---|---|
| 2020/03/02 | 5,580.0 | 5,810.0 | 5,520.0 | 5,640.0 | 1,879.9 | 26,600 |
| 2020/02/28 | 5,780.0 | 5,780.0 | 5,550.0 | 5,600.0 | 1,866.6 | 26,000 |
| 2020/02/27 | 5,980.0 | 6,030.0 | 5,900.0 | 5,910.0 | 1,969.9 | 24,900 |
| 2020/02/26 | 5,850.0 | 6,000.0 | 5,810.0 | 5,980.0 | 1,993.3 | 23,600 |
| 2020/02/25 | 5,970.0 | 5,970.0 | 5,840.0 | 5,920.0 | 1,973.3 | 27,600 |
| 2020/02/21 | 6,190.0 | 6,230.0 | 6,110.0 | 6,140.0 | 2,046.6 | 19,200 |
| 2020/02/20 | 6,370.0 | 6,370.0 | 6,160.0 | 6,190.0 | 2,063.3 | 18,300 |
| 2020/02/19 | 6,380.0 | 6,400.0 | 6,270.0 | 6,310.0 | 2,103.3 | 26,800 |
| 2020/02/18 | 6,430.0 | 6,450.0 | 6,340.0 | 6,380.0 | 2,126.6 | 24,800 |
| 2020/02/17 | 6,490.0 | 6,490.0 | 6,350.0 | 6,440.0 | 2,146.6 | 14,400 |
| 2020/02/14 | 6,720.0 | 6,720.0 | 6,540.0 | 6,590.0 | 2,196.6 | 19,900 |
| 2020/02/13 | 6,700.0 | 6,950.0 | 6,660.0 | 6,680.0 | 2,226.6 | 51,800 |
| 2020/02/12 | 6,650.0 | 6,650.0 | 6,370.0 | 6,430.0 | 2,143.3 | 11,700 |
| 2020/02/10 | 6,660.0 | 6,660.0 | 6,510.0 | 6,550.0 | 2,183.3 | 9,800 |
| 2020/02/07 | 6,610.0 | 6,650.0 | 6,550.0 | 6,640.0 | 2,213.3 | 14,300 |
| 2020/02/06 | 6,570.0 | 6,620.0 | 6,540.0 | 6,540.0 | 2,179.9 | 10,600 |
| 2020/02/05 | 6,540.0 | 6,610.0 | 6,490.0 | 6,490.0 | 2,163.3 | 19,100 |
| 2020/02/04 | 6,290.0 | 6,520.0 | 6,280.0 | 6,480.0 | 2,159.9 | 13,700 |
| 2020/02/03 | 6,380.0 | 6,380.0 | 6,260.0 | 6,260.0 | 2,086.6 | 10,500 |
| 2020/01/31 | 6,310.0 | 6,450.0 | 6,310.0 | 6,410.0 | 2,136.6 | 11,100 |
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。
