東邦チタニウム(5727)の株価時系列情報
東邦チタニウム(5727)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/24 | 1,378 | 1,390 | 1,366 | 1,370 | 332,000 |
| 2024/04/23 | 1,409 | 1,423 | 1,376 | 1,382 | 262,700 |
| 2024/04/22 | 1,370 | 1,408 | 1,362 | 1,391 | 518,700 |
| 2024/04/19 | 1,396 | 1,396 | 1,347 | 1,350 | 906,800 |
| 2024/04/18 | 1,353 | 1,432 | 1,353 | 1,411 | 842,400 |
| 2024/04/17 | 1,375 | 1,383 | 1,335 | 1,345 | 553,900 |
| 2024/04/16 | 1,418 | 1,419 | 1,377 | 1,379 | 550,700 |
| 2024/04/15 | 1,446 | 1,453 | 1,420 | 1,432 | 420,000 |
| 2024/04/12 | 1,456 | 1,465 | 1,444 | 1,463 | 295,000 |
| 2024/04/11 | 1,481 | 1,490 | 1,448 | 1,449 | 431,700 |
| 2024/04/10 | 1,509 | 1,525 | 1,488 | 1,496 | 312,500 |
| 2024/04/09 | 1,496 | 1,518 | 1,478 | 1,510 | 456,600 |
| 2024/04/08 | 1,509 | 1,523 | 1,485 | 1,494 | 420,300 |
| 2024/04/05 | 1,500 | 1,508 | 1,472 | 1,493 | 429,200 |
| 2024/04/04 | 1,534 | 1,545 | 1,514 | 1,525 | 321,100 |
| 2024/04/03 | 1,509 | 1,534 | 1,493 | 1,513 | 396,900 |
| 2024/04/02 | 1,568 | 1,570 | 1,520 | 1,528 | 415,800 |
| 2024/04/01 | 1,578 | 1,581 | 1,542 | 1,560 | 448,000 |
| 2024/03/29 | 1,565 | 1,578 | 1,552 | 1,562 | 394,800 |
| 2024/03/28 | 1,548 | 1,567 | 1,532 | 1,565 | 407,200 |
| 2024/03/27 | 1,524 | 1,555 | 1,524 | 1,543 | 417,500 |
| 2024/03/26 | 1,523 | 1,527 | 1,507 | 1,523 | 317,600 |
| 2024/03/25 | 1,552 | 1,564 | 1,528 | 1,532 | 471,500 |
| 2024/03/22 | 1,584 | 1,589 | 1,545 | 1,568 | 527,700 |
| 2024/03/21 | 1,555 | 1,596 | 1,546 | 1,579 | 821,600 |
| 2024/03/19 | 1,543 | 1,550 | 1,523 | 1,539 | 632,000 |
| 2024/03/18 | 1,507 | 1,528 | 1,484 | 1,526 | 494,700 |
| 2024/03/15 | 1,495 | 1,509 | 1,461 | 1,490 | 717,000 |
| 2024/03/14 | 1,465 | 1,511 | 1,452 | 1,488 | 890,800 |
| 2024/03/13 | 1,473 | 1,480 | 1,431 | 1,443 | 609,000 |
| 2024/03/12 | 1,493 | 1,496 | 1,442 | 1,467 | 892,800 |
| 2024/03/11 | 1,582 | 1,582 | 1,514 | 1,519 | 650,100 |
| 2024/03/08 | 1,591 | 1,603 | 1,573 | 1,595 | 394,500 |
| 2024/03/07 | 1,638 | 1,640 | 1,597 | 1,598 | 554,800 |
| 2024/03/06 | 1,611 | 1,644 | 1,598 | 1,631 | 330,900 |
| 2024/03/05 | 1,630 | 1,636 | 1,596 | 1,626 | 452,200 |
| 2024/03/04 | 1,648 | 1,662 | 1,630 | 1,635 | 548,100 |
| 2024/03/01 | 1,662 | 1,681 | 1,644 | 1,652 | 979,900 |
| 2024/02/29 | 1,671 | 1,676 | 1,637 | 1,644 | 758,600 |
| 2024/02/28 | 1,685 | 1,697 | 1,666 | 1,683 | 585,400 |
| 2024/02/27 | 1,708 | 1,716 | 1,667 | 1,685 | 1,098,400 |
| 2024/02/26 | 1,744 | 1,747 | 1,706 | 1,711 | 600,800 |
| 2024/02/22 | 1,737 | 1,751 | 1,716 | 1,740 | 375,400 |
| 2024/02/21 | 1,735 | 1,743 | 1,712 | 1,722 | 455,700 |
| 2024/02/20 | 1,768 | 1,768 | 1,736 | 1,749 | 374,900 |
| 2024/02/19 | 1,746 | 1,765 | 1,722 | 1,756 | 485,500 |
| 2024/02/16 | 1,747 | 1,779 | 1,745 | 1,753 | 514,400 |
| 2024/02/15 | 1,771 | 1,779 | 1,726 | 1,738 | 535,800 |
| 2024/02/14 | 1,790 | 1,807 | 1,770 | 1,771 | 571,300 |
| 2024/02/13 | 1,800 | 1,846 | 1,787 | 1,830 | 631,200 |
| 2024/02/09 | 1,835 | 1,846 | 1,781 | 1,781 | 710,500 |
| 2024/02/08 | 1,842 | 1,880 | 1,825 | 1,847 | 538,400 |
| 2024/02/07 | 1,840 | 1,911 | 1,831 | 1,860 | 725,900 |
| 2024/02/06 | 1,880 | 1,891 | 1,843 | 1,843 | 642,800 |
| 2024/02/05 | 1,940 | 1,942 | 1,886 | 1,897 | 612,600 |
| 2024/02/02 | 1,943 | 1,971 | 1,913 | 1,928 | 534,400 |
| 2024/02/01 | 1,972 | 1,983 | 1,917 | 1,941 | 743,900 |
| 2024/01/31 | 1,892 | 1,980 | 1,857 | 1,980 | 1,146,400 |
| 2024/01/30 | 1,931 | 1,985 | 1,883 | 1,917 | 1,348,500 |
| 2024/01/29 | 1,887 | 1,948 | 1,876 | 1,941 | 1,260,400 |
| 2024/01/26 | 1,762 | 1,965 | 1,761 | 1,907 | 5,419,900 |
| 2024/01/25 | 1,800 | 1,815 | 1,754 | 1,796 | 884,300 |
| 2024/01/24 | 1,790 | 1,801 | 1,772 | 1,790 | 517,100 |
| 2024/01/23 | 1,812 | 1,818 | 1,765 | 1,784 | 726,400 |
| 2024/01/22 | 1,740 | 1,813 | 1,722 | 1,800 | 1,151,300 |
| 2024/01/19 | 1,702 | 1,729 | 1,695 | 1,719 | 624,100 |
| 2024/01/18 | 1,702 | 1,707 | 1,662 | 1,669 | 816,700 |
| 2024/01/17 | 1,756 | 1,778 | 1,710 | 1,710 | 962,500 |
| 2024/01/16 | 1,836 | 1,841 | 1,757 | 1,760 | 1,206,700 |
| 2024/01/15 | 1,894 | 1,895 | 1,812 | 1,821 | 990,400 |
| 2024/01/12 | 1,859 | 1,895 | 1,821 | 1,894 | 722,000 |
| 2024/01/11 | 1,878 | 1,891 | 1,864 | 1,864 | 341,100 |
| 2024/01/10 | 1,840 | 1,903 | 1,831 | 1,865 | 559,600 |
| 2024/01/09 | 1,843 | 1,866 | 1,813 | 1,840 | 618,300 |
| 2024/01/05 | 1,880 | 1,894 | 1,822 | 1,842 | 566,600 |
| 2024/01/04 | 1,890 | 1,908 | 1,851 | 1,886 | 356,500 |
| 2023/12/29 | 1,933 | 1,937 | 1,883 | 1,896 | 402,900 |
| 2023/12/28 | 1,881 | 1,939 | 1,849 | 1,939 | 680,100 |
| 2023/12/27 | 1,811 | 1,889 | 1,811 | 1,881 | 594,800 |
| 2023/12/26 | 1,840 | 1,853 | 1,803 | 1,809 | 455,700 |
| 2023/12/25 | 1,927 | 1,931 | 1,842 | 1,843 | 477,800 |
| 2023/12/22 | 1,863 | 1,938 | 1,860 | 1,902 | 714,600 |
| 2023/12/21 | 1,883 | 1,895 | 1,861 | 1,868 | 505,300 |
| 2023/12/20 | 1,856 | 1,918 | 1,844 | 1,910 | 830,900 |
| 2023/12/19 | 1,830 | 1,836 | 1,788 | 1,823 | 451,300 |
| 2023/12/18 | 1,856 | 1,870 | 1,821 | 1,836 | 434,800 |
| 2023/12/15 | 1,769 | 1,880 | 1,768 | 1,880 | 824,300 |
| 2023/12/14 | 1,809 | 1,868 | 1,771 | 1,771 | 452,200 |
| 2023/12/13 | 1,824 | 1,840 | 1,796 | 1,819 | 367,000 |
| 2023/12/12 | 1,833 | 1,847 | 1,811 | 1,825 | 459,000 |
| 2023/12/11 | 1,782 | 1,818 | 1,755 | 1,808 | 538,800 |
| 2023/12/08 | 1,770 | 1,780 | 1,744 | 1,751 | 474,100 |
| 2023/12/07 | 1,839 | 1,841 | 1,768 | 1,791 | 759,300 |
| 2023/12/06 | 1,842 | 1,884 | 1,842 | 1,863 | 279,300 |
| 2023/12/05 | 1,840 | 1,873 | 1,826 | 1,859 | 382,700 |
| 2023/12/04 | 1,913 | 1,927 | 1,841 | 1,859 | 645,200 |
| 2023/12/01 | 1,856 | 1,932 | 1,843 | 1,930 | 733,900 |
| 2023/11/30 | 1,830 | 1,837 | 1,809 | 1,831 | 365,400 |
| 2023/11/29 | 1,859 | 1,867 | 1,832 | 1,837 | 307,000 |
| 2023/11/28 | 1,852 | 1,873 | 1,832 | 1,834 | 357,800 |
| 2023/11/27 | 1,910 | 1,912 | 1,862 | 1,871 | 429,300 |
| 2023/11/24 | 1,973 | 1,980 | 1,910 | 1,910 | 398,500 |
| 2023/11/22 | 1,977 | 1,983 | 1,951 | 1,957 | 361,900 |
| 2023/11/21 | 1,930 | 2,013 | 1,911 | 1,977 | 624,000 |
| 2023/11/20 | 1,939 | 1,957 | 1,916 | 1,916 | 304,800 |
| 2023/11/17 | 1,918 | 1,939 | 1,893 | 1,923 | 409,100 |
| 2023/11/16 | 1,934 | 1,940 | 1,900 | 1,934 | 381,500 |
| 2023/11/15 | 1,898 | 1,943 | 1,889 | 1,934 | 563,100 |
| 2023/11/14 | 1,839 | 1,914 | 1,820 | 1,871 | 769,700 |
| 2023/11/13 | 1,832 | 1,847 | 1,802 | 1,814 | 469,300 |
| 2023/11/10 | 1,800 | 1,836 | 1,788 | 1,800 | 654,100 |
| 2023/11/09 | 1,869 | 1,895 | 1,804 | 1,804 | 881,300 |
| 2023/11/08 | 1,908 | 1,933 | 1,871 | 1,885 | 816,800 |
| 2023/11/07 | 1,998 | 2,009 | 1,945 | 1,984 | 744,300 |
| 2023/11/06 | 2,021 | 2,055 | 1,984 | 1,998 | 995,900 |
| 2023/11/02 | 2,002 | 2,009 | 1,968 | 1,981 | 642,500 |
| 2023/11/01 | 1,984 | 2,052 | 1,975 | 1,992 | 1,335,700 |
| 2023/10/31 | 1,862 | 1,950 | 1,807 | 1,944 | 1,290,400 |
| 2023/10/30 | 1,901 | 1,922 | 1,788 | 1,883 | 2,177,100 |
| 2023/10/27 | 1,854 | 1,926 | 1,786 | 1,875 | 4,186,300 |
| 2023/10/26 | 1,752 | 1,780 | 1,731 | 1,734 | 594,900 |
| 2023/10/25 | 1,788 | 1,829 | 1,771 | 1,792 | 479,500 |
| 2023/10/24 | 1,743 | 1,782 | 1,728 | 1,762 | 669,700 |
| 2023/10/23 | 1,798 | 1,814 | 1,714 | 1,738 | 727,900 |
| 2023/10/20 | 1,827 | 1,853 | 1,818 | 1,818 | 338,700 |
| 2023/10/19 | 1,845 | 1,862 | 1,836 | 1,841 | 285,800 |
| 2023/10/18 | 1,893 | 1,896 | 1,853 | 1,878 | 235,800 |
| 2023/10/17 | 1,910 | 1,913 | 1,856 | 1,875 | 417,400 |
| 2023/10/16 | 1,880 | 1,884 | 1,824 | 1,873 | 408,600 |
| 2023/10/13 | 1,886 | 1,935 | 1,876 | 1,899 | 655,200 |
| 2023/10/12 | 1,822 | 1,913 | 1,801 | 1,906 | 804,300 |
| 2023/10/11 | 1,835 | 1,860 | 1,819 | 1,830 | 534,500 |
| 2023/10/10 | 1,760 | 1,915 | 1,757 | 1,848 | 1,641,300 |
| 2023/10/06 | 1,748 | 1,762 | 1,724 | 1,738 | 411,300 |
| 2023/10/05 | 1,668 | 1,747 | 1,664 | 1,743 | 741,800 |
| 2023/10/04 | 1,666 | 1,681 | 1,632 | 1,663 | 670,600 |
| 2023/10/03 | 1,717 | 1,732 | 1,690 | 1,690 | 635,700 |
| 2023/10/02 | 1,767 | 1,819 | 1,745 | 1,745 | 830,700 |
| 2023/09/29 | 1,824 | 1,824 | 1,780 | 1,793 | 689,900 |
| 2023/09/28 | 1,845 | 1,893 | 1,824 | 1,826 | 664,400 |
| 2023/09/27 | 1,864 | 1,864 | 1,822 | 1,834 | 552,900 |
| 2023/09/26 | 1,920 | 1,927 | 1,888 | 1,888 | 303,900 |
| 2023/09/25 | 1,925 | 1,939 | 1,909 | 1,910 | 323,600 |
| 2023/09/22 | 1,955 | 1,971 | 1,903 | 1,951 | 355,600 |
| 2023/09/21 | 1,948 | 2,032 | 1,948 | 1,974 | 926,400 |
| 2023/09/20 | 1,951 | 1,960 | 1,914 | 1,949 | 474,200 |
| 2023/09/19 | 1,902 | 1,954 | 1,890 | 1,950 | 532,500 |
| 2023/09/15 | 1,826 | 1,916 | 1,805 | 1,912 | 862,500 |
| 2023/09/14 | 1,822 | 1,829 | 1,797 | 1,805 | 544,200 |
| 2023/09/13 | 1,816 | 1,843 | 1,813 | 1,827 | 296,000 |
| 2023/09/12 | 1,846 | 1,855 | 1,813 | 1,819 | 446,600 |
| 2023/09/11 | 1,881 | 1,884 | 1,815 | 1,842 | 623,400 |
| 2023/09/08 | 1,875 | 1,900 | 1,856 | 1,863 | 605,900 |
| 2023/09/07 | 1,978 | 1,982 | 1,896 | 1,897 | 822,800 |
| 2023/09/06 | 2,015 | 2,021 | 1,988 | 1,994 | 486,200 |
| 2023/09/05 | 2,050 | 2,054 | 2,014 | 2,022 | 352,700 |
| 2023/09/04 | 2,031 | 2,068 | 2,025 | 2,046 | 469,200 |
| 2023/09/01 | 1,972 | 2,031 | 1,968 | 2,025 | 647,500 |
| 2023/08/31 | 1,972 | 2,002 | 1,966 | 1,976 | 452,100 |
| 2023/08/30 | 1,967 | 2,010 | 1,962 | 1,967 | 378,600 |
| 2023/08/29 | 2,025 | 2,033 | 1,971 | 1,972 | 517,200 |
| 2023/08/28 | 2,020 | 2,038 | 2,002 | 2,004 | 414,700 |
| 2023/08/25 | 2,006 | 2,033 | 2,000 | 2,006 | 486,800 |
| 2023/08/24 | 2,015 | 2,068 | 1,977 | 2,052 | 1,000,500 |
| 2023/08/23 | 1,968 | 2,053 | 1,945 | 2,024 | 947,800 |
| 2023/08/22 | 1,961 | 2,010 | 1,945 | 1,971 | 887,200 |
| 2023/08/21 | 1,793 | 1,935 | 1,791 | 1,935 | 722,900 |
| 2023/08/18 | 1,845 | 1,865 | 1,816 | 1,817 | 350,200 |
| 2023/08/17 | 1,864 | 1,891 | 1,846 | 1,872 | 453,400 |
| 2023/08/16 | 1,935 | 1,937 | 1,890 | 1,893 | 481,100 |
| 2023/08/15 | 1,920 | 1,939 | 1,882 | 1,937 | 535,500 |
| 2023/08/14 | 1,864 | 1,900 | 1,862 | 1,900 | 387,900 |
| 2023/08/10 | 1,840 | 1,882 | 1,825 | 1,864 | 372,300 |
| 2023/08/09 | 1,859 | 1,926 | 1,853 | 1,854 | 601,600 |
| 2023/08/08 | 1,845 | 1,854 | 1,819 | 1,848 | 575,200 |
| 2023/08/07 | 1,853 | 1,862 | 1,811 | 1,841 | 867,600 |
| 2023/08/04 | 1,938 | 1,975 | 1,893 | 1,901 | 873,300 |
| 2023/08/03 | 2,032 | 2,039 | 1,956 | 1,966 | 1,106,000 |
| 2023/08/02 | 2,041 | 2,140 | 2,031 | 2,070 | 1,739,900 |
| 2023/08/01 | 2,034 | 2,055 | 1,997 | 2,048 | 1,435,400 |
| 2023/07/31 | 1,936 | 2,032 | 1,933 | 2,027 | 2,465,800 |
| 2023/07/28 | 1,868 | 1,990 | 1,824 | 1,924 | 3,784,000 |
| 2023/07/27 | 1,928 | 2,000 | 1,920 | 1,988 | 2,966,500 |
| 2023/07/26 | 1,867 | 1,954 | 1,827 | 1,950 | 2,441,700 |
| 2023/07/25 | 1,791 | 1,910 | 1,791 | 1,879 | 3,240,300 |
| 2023/07/24 | 1,715 | 1,790 | 1,702 | 1,780 | 1,554,500 |
| 2023/07/21 | 1,700 | 1,718 | 1,673 | 1,707 | 599,700 |
| 2023/07/20 | 1,685 | 1,709 | 1,672 | 1,703 | 556,200 |
| 2023/07/19 | 1,670 | 1,691 | 1,657 | 1,684 | 437,900 |
| 2023/07/18 | 1,630 | 1,664 | 1,614 | 1,656 | 470,200 |
| 2023/07/14 | 1,650 | 1,656 | 1,626 | 1,639 | 431,200 |
| 2023/07/13 | 1,646 | 1,664 | 1,631 | 1,640 | 349,400 |
| 2023/07/12 | 1,650 | 1,664 | 1,638 | 1,643 | 392,100 |
| 2023/07/11 | 1,667 | 1,682 | 1,640 | 1,640 | 468,700 |
| 2023/07/10 | 1,675 | 1,687 | 1,657 | 1,665 | 300,200 |
| 2023/07/07 | 1,657 | 1,675 | 1,647 | 1,667 | 435,300 |
| 2023/07/06 | 1,703 | 1,713 | 1,681 | 1,683 | 615,600 |
| 2023/07/05 | 1,704 | 1,737 | 1,698 | 1,720 | 659,800 |
| 2023/07/04 | 1,751 | 1,753 | 1,716 | 1,716 | 716,700 |
| 2023/07/03 | 1,741 | 1,756 | 1,727 | 1,739 | 552,300 |