6,369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) |
|---|---|---|---|---|---|---|
| 2018/02/07 | 6,080.0 | 6,150.0 | 5,630.0 | 5,650.0 | 1,883.3 | 75,700 |
| 2018/02/06 | 5,830.0 | 5,860.0 | 5,470.0 | 5,680.0 | 1,893.3 | 81,500 |
| 2018/02/05 | 6,030.0 | 6,040.0 | 5,950.0 | 6,030.0 | 2,009.9 | 33,900 |
| 2018/02/02 | 6,220.0 | 6,220.0 | 6,130.0 | 6,180.0 | 2,059.9 | 17,300 |
| 2018/02/01 | 6,180.0 | 6,230.0 | 6,090.0 | 6,230.0 | 2,076.6 | 21,100 |
| 2018/01/31 | 6,260.0 | 6,280.0 | 6,110.0 | 6,110.0 | 2,036.6 | 29,300 |
| 2018/01/30 | 6,380.0 | 6,410.0 | 6,270.0 | 6,320.0 | 2,106.6 | 29,300 |
| 2018/01/29 | 6,400.0 | 6,430.0 | 6,350.0 | 6,370.0 | 2,123.3 | 20,300 |
| 2018/01/26 | 6,290.0 | 6,440.0 | 6,290.0 | 6,390.0 | 2,129.9 | 21,200 |
| 2018/01/25 | 6,300.0 | 6,330.0 | 6,260.0 | 6,290.0 | 2,096.6 | 9,600 |
| 2018/01/24 | 6,230.0 | 6,350.0 | 6,220.0 | 6,320.0 | 2,106.6 | 17,900 |
| 2018/01/23 | 6,210.0 | 6,270.0 | 6,140.0 | 6,230.0 | 2,076.6 | 19,200 |
| 2018/01/22 | 6,230.0 | 6,270.0 | 6,140.0 | 6,170.0 | 2,056.6 | 18,300 |
| 2018/01/19 | 6,250.0 | 6,280.0 | 6,170.0 | 6,240.0 | 2,079.9 | 18,700 |
| 2018/01/18 | 6,300.0 | 6,310.0 | 6,160.0 | 6,160.0 | 2,053.3 | 13,900 |
| 2018/01/17 | 6,310.0 | 6,350.0 | 6,230.0 | 6,230.0 | 2,076.6 | 19,600 |
| 2018/01/16 | 6,360.0 | 6,370.0 | 6,310.0 | 6,320.0 | 2,106.6 | 10,800 |
| 2018/01/15 | 6,410.0 | 6,460.0 | 6,350.0 | 6,350.0 | 2,116.6 | 23,100 |
| 2018/01/12 | 6,430.0 | 6,470.0 | 6,360.0 | 6,360.0 | 2,119.9 | 23,700 |
| 2018/01/11 | 6,450.0 | 6,500.0 | 6,340.0 | 6,490.0 | 2,163.3 | 20,100 |
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。
