KabuInsight

川田テクノロジーズ

3443
プライム/金属製品/KAWADA TECHNOLOGIES,INC.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-134,655.04,770.04,650.04,720.0-70.0-1.46%88,200
2026-03-124,900.04,900.04,760.04,790.0-110.0-2.24%54,300
2026-03-114,905.05,000.04,890.04,900.0+65.0+1.34%83,800
2026-03-104,765.04,865.04,750.04,835.0+210.0+4.54%109,200
2026-03-094,535.04,640.04,450.04,625.0-270.0-5.52%170,600
2026-03-064,875.04,900.04,810.04,895.0-80.0-1.61%95,300
2026-03-055,040.05,120.04,930.04,975.0+120.0+2.47%93,800
2026-03-044,985.05,040.04,740.04,855.0-305.0-5.91%168,400
2026-03-035,270.05,370.05,130.05,160.0-200.0-3.73%83,400
2026-03-025,280.05,420.05,230.05,360.0-160.0-2.90%65,600
2026-02-275,380.05,540.05,370.05,520.0+120.0+2.22%54,200
2026-02-265,380.05,450.05,350.05,400.0+70.0+1.31%55,100
2026-02-255,390.05,400.05,270.05,330.0-60.0-1.11%58,600
2026-02-245,340.05,390.05,220.05,390.0+120.0+2.28%43,700
2026-02-205,320.05,380.05,250.05,270.0-90.0-1.68%47,800
2026-02-195,380.05,430.05,330.05,360.0+40.0+0.75%62,700
2026-02-185,260.05,360.05,260.05,320.0+60.0+1.14%49,600
2026-02-175,290.05,390.05,220.05,260.0-20.0-0.38%93,100
2026-02-165,070.05,300.04,995.05,280.0+240.0+4.76%195,400
2026-02-135,260.05,300.04,970.05,040.0-320.0-5.97%155,000
2026-02-125,230.05,370.05,170.05,360.0+130.0+2.49%68,800
2026-02-105,200.05,270.05,160.05,230.0+80.0+1.55%62,900
2026-02-095,160.05,170.05,070.05,150.0+120.0+2.39%86,700
2026-02-064,900.05,030.04,870.05,030.0+125.0+2.55%76,900
2026-02-054,930.04,930.04,855.04,905.0+25.0+0.51%49,300
2026-02-044,860.04,935.04,845.04,880.0+15.0+0.31%53,800
2026-02-034,745.04,865.04,720.04,865.0+190.0+4.06%82,300
2026-02-024,735.04,805.04,665.04,675.00.00.00%83,800
2026-01-304,700.04,720.04,610.04,675.0-20.0-0.43%88,700
2026-01-294,730.04,735.04,595.04,695.0-45.0-0.95%138,400
2026-01-284,810.04,815.04,705.04,740.0-100.0-2.07%108,400
2026-01-274,780.04,935.04,760.04,840.0+10.0+0.21%150,500
2026-01-264,970.04,975.04,755.04,830.0-340.0-6.58%378,500
2026-01-235,100.05,320.05,090.05,170.0+120.0+2.38%106,900
2026-01-224,985.05,170.04,980.05,050.0+125.0+2.54%100,000
2026-01-214,770.04,980.04,755.04,925.0+50.0+1.03%68,900
2026-01-205,020.05,020.04,870.04,875.0-145.0-2.89%96,100
2026-01-195,010.05,060.04,955.05,020.0-50.0-0.99%54,000
2026-01-164,900.05,070.04,890.05,070.0+170.0+3.47%84,800
2026-01-154,850.04,950.04,830.04,900.0-5.0-0.10%63,500
2026-01-144,765.04,925.04,755.04,905.0+145.0+3.05%75,100
2026-01-134,785.04,785.04,675.04,760.0+105.0+2.26%88,000
2026-01-094,700.04,700.04,585.04,655.0-5.0-0.11%65,800
2026-01-084,575.04,685.04,550.04,660.0+135.0+2.98%83,100
2026-01-074,495.04,605.04,460.04,525.0+15.0+0.33%64,000
2026-01-064,430.04,560.04,420.04,510.0+110.0+2.50%97,800
2026-01-054,410.04,485.04,395.04,400.0+25.0+0.57%63,100
2025-12-304,435.04,450.04,375.04,375.0-70.0-1.57%46,800
2025-12-294,480.04,495.04,405.04,445.0-40.0-0.89%69,000
2025-12-264,450.04,535.04,450.04,485.0+35.0+0.79%53,900
2025-12-254,420.04,470.04,420.04,450.0+5.0+0.11%21,300
2025-12-244,430.04,505.04,430.04,445.0+15.0+0.34%51,000
2025-12-234,375.04,455.04,375.04,430.0+45.0+1.03%35,000
2025-12-224,450.04,460.04,360.04,385.0-30.0-0.68%45,900
2025-12-194,300.04,415.04,300.04,415.0+130.0+3.03%70,300
2025-12-184,330.04,370.04,260.04,285.0-95.0-2.17%79,300
2025-12-174,370.04,475.04,265.04,380.0+80.0+1.86%67,300
2025-12-164,495.04,495.04,295.04,300.0-205.0-4.55%74,400
2025-12-154,400.04,510.04,325.04,505.0+80.0+1.81%56,800
2025-12-124,355.04,425.04,335.04,425.0+140.0+3.27%57,900
2025-12-114,540.04,540.04,280.04,285.0-215.0-4.78%105,100
2025-12-104,510.04,550.04,465.04,500.0+60.0+1.35%75,500
2025-12-094,500.04,540.04,435.04,440.0-60.0-1.33%76,000
2025-12-084,360.04,510.04,310.04,500.0+155.0+3.57%168,700
2025-12-054,415.04,515.04,345.04,345.0-30.0-0.69%228,700
2025-12-044,190.04,550.04,190.04,375.0+200.0+4.79%349,100
2025-12-034,075.04,220.04,035.04,175.0+105.0+2.58%67,800
2025-12-024,160.04,165.04,070.04,070.0-85.0-2.05%54,600
2025-12-014,230.04,265.04,130.04,155.0-30.0-0.72%69,100
2025-11-284,100.04,190.04,100.04,185.0+50.0+1.21%41,000
2025-11-274,125.04,145.04,090.04,135.00.00.00%39,400
2025-11-264,100.04,190.04,100.04,135.0+40.0+0.98%70,200
2025-11-254,025.04,115.04,015.04,095.0+135.0+3.41%77,500
2025-11-213,875.03,985.03,875.03,960.0+45.0+1.15%67,000
2025-11-203,890.03,920.03,860.03,915.0+100.0+2.62%84,200
2025-11-193,820.03,870.03,765.03,815.0-35.0-0.91%107,600
2025-11-183,855.03,890.03,800.03,850.0-5.0-0.13%80,300
2025-11-173,855.03,880.03,805.03,855.0-15.0-0.39%71,800
2025-11-143,850.03,880.03,830.03,870.0-40.0-1.02%56,800
2025-11-133,935.03,975.03,890.03,910.0+40.0+1.03%85,400
2025-11-123,980.03,990.03,795.03,870.0-240.0-5.84%221,900
2025-11-114,180.04,180.04,055.04,110.0-50.0-1.20%88,900
2025-11-104,120.04,160.04,090.04,160.0+90.0+2.21%57,100
2025-11-074,095.04,100.04,045.04,070.0-30.0-0.73%33,800
2025-11-064,025.04,115.04,020.04,100.0+65.0+1.61%56,100
2025-11-053,995.04,035.03,870.04,035.0-10.0-0.25%88,000
2025-11-044,045.04,070.03,995.04,045.00.00.00%41,600
2025-10-314,080.04,080.03,980.04,045.0+15.0+0.37%62,300
2025-10-304,045.04,055.04,000.04,030.0+30.0+0.75%225,600
2025-10-294,070.04,080.03,975.04,000.0-15.0-0.37%71,200
2025-10-284,290.04,290.04,015.04,015.0-275.0-6.41%122,800
2025-10-274,280.04,315.04,235.04,290.0+150.0+3.62%98,500
2025-10-244,150.04,150.04,095.04,140.0-10.0-0.24%40,300
2025-10-234,075.04,150.04,065.04,150.0+65.0+1.59%74,200
2025-10-223,965.04,095.03,965.04,085.0+145.0+3.68%45,300
2025-10-214,095.04,105.03,940.03,940.0-155.0-3.79%74,300
2025-10-204,070.04,100.04,050.04,095.0+50.0+1.24%63,200
2025-10-174,020.04,045.04,015.04,045.0-5.0-0.12%34,800
2025-10-164,000.04,060.03,990.04,050.0+60.0+1.50%60,300
2025-10-153,905.03,990.03,900.03,990.0+110.0+2.84%40,200
2025-10-143,930.03,990.03,860.03,880.0-120.0-3.00%85,900
2025-10-104,040.04,070.03,970.04,000.0-65.0-1.60%93,500
2025-10-094,035.04,070.04,000.04,065.0+45.0+1.12%57,100
2025-10-084,045.04,145.04,020.04,020.0-35.0-0.86%104,700
2025-10-074,085.04,100.04,020.04,055.0-20.0-0.49%78,100
2025-10-063,995.04,080.03,955.04,075.0+205.0+5.30%112,600
2025-10-033,850.03,905.03,850.03,870.0+10.0+0.26%71,200
2025-10-023,910.03,950.03,850.03,860.0-35.0-0.90%79,000
2025-10-013,975.03,980.03,880.03,895.0-80.0-2.01%118,600
2025-09-303,930.03,995.03,890.03,975.0+65.0+1.66%56,400
2025-09-293,905.03,920.03,865.03,910.0-60.0-1.51%99,000
2025-09-263,925.03,985.03,925.03,970.0+45.0+1.15%47,800
2025-09-253,955.03,955.03,915.03,925.0-30.0-0.76%54,500
2025-09-243,950.03,960.03,905.03,955.0-35.0-0.88%105,300
2025-09-224,015.04,025.03,980.03,990.0-50.0-1.24%38,200
2025-09-194,015.04,055.03,985.04,040.0+25.0+0.62%114,600
2025-09-184,045.04,045.03,985.04,015.00.00.00%38,600
2025-09-174,050.04,070.03,985.04,015.0-55.0-1.35%53,400
2025-09-164,080.04,080.04,025.04,070.0+10.0+0.25%53,400
2025-09-124,085.04,105.04,035.04,060.0——64,900

直近120営業日分を表示