チタン工業(4098)の株価時系列情報
チタン工業(4098)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 |
|---|---|---|---|---|---|
| 2025/08/08 | 780 | 782 | 766 | 769 | 16,500 |
| 2025/08/07 | 768 | 776 | 765 | 776 | 7,500 |
| 2025/08/06 | 763 | 768 | 763 | 765 | 600 |
| 2025/08/05 | 768 | 770 | 762 | 763 | 3,200 |
| 2025/08/04 | 764 | 766 | 761 | 761 | 2,700 |
| 2025/08/01 | 763 | 768 | 762 | 768 | 3,000 |
| 2025/07/31 | 763 | 768 | 761 | 762 | 2,000 |
| 2025/07/30 | 760 | 765 | 760 | 762 | 1,000 |
| 2025/07/29 | 759 | 765 | 759 | 765 | 2,200 |
| 2025/07/28 | 762 | 763 | 759 | 763 | 700 |
| 2025/07/25 | 760 | 762 | 759 | 759 | 4,200 |
| 2025/07/24 | 752 | 760 | 752 | 760 | 4,800 |
| 2025/07/23 | 751 | 757 | 751 | 752 | 3,400 |
| 2025/07/22 | 753 | 753 | 749 | 753 | 1,300 |
| 2025/07/18 | 754 | 754 | 749 | 753 | 1,800 |
| 2025/07/17 | 753 | 754 | 753 | 754 | 400 |
| 2025/07/16 | 754 | 754 | 750 | 750 | 1,200 |
| 2025/07/15 | 754 | 759 | 751 | 754 | 2,400 |
| 2025/07/14 | 755 | 755 | 749 | 754 | 3,100 |
| 2025/07/11 | 754 | 759 | 751 | 759 | 2,700 |
| 2025/07/10 | 752 | 752 | 747 | 752 | 1,200 |
| 2025/07/09 | 745 | 759 | 745 | 759 | 1,400 |
| 2025/07/08 | 749 | 749 | 745 | 748 | 2,100 |
| 2025/07/07 | 749 | 750 | 743 | 750 | 1,600 |
| 2025/07/04 | 745 | 748 | 741 | 748 | 3,100 |
| 2025/07/03 | 762 | 762 | 740 | 745 | 23,100 |
| 2025/07/02 | 767 | 767 | 763 | 764 | 900 |
| 2025/07/01 | 763 | 769 | 760 | 767 | 1,000 |
| 2025/06/30 | 762 | 768 | 762 | 768 | 1,300 |
| 2025/06/27 | 758 | 767 | 756 | 763 | 2,000 |
| 2025/06/26 | 756 | 765 | 753 | 765 | 2,300 |
| 2025/06/25 | 766 | 766 | 755 | 755 | 3,500 |
| 2025/06/24 | 770 | 770 | 760 | 761 | 2,600 |
| 2025/06/23 | 760 | 761 | 759 | 759 | 4,200 |
| 2025/06/20 | 769 | 769 | 762 | 762 | 7,000 |
| 2025/06/19 | 767 | 767 | 767 | 767 | 100 |
| 2025/06/18 | 767 | 767 | 765 | 765 | 1,500 |
| 2025/06/17 | 769 | 769 | 767 | 767 | 12,800 |
| 2025/06/16 | 768 | 770 | 767 | 768 | 1,200 |
| 2025/06/13 | 768 | 768 | 765 | 765 | 1,300 |
| 2025/06/12 | 770 | 770 | 765 | 770 | 2,200 |
| 2025/06/11 | 761 | 769 | 761 | 769 | 4,400 |
| 2025/06/10 | 762 | 770 | 760 | 765 | 8,600 |
| 2025/06/09 | 768 | 769 | 762 | 762 | 1,500 |
| 2025/06/06 | 768 | 769 | 765 | 768 | 800 |
| 2025/06/05 | 770 | 770 | 764 | 764 | 800 |
| 2025/06/04 | 762 | 770 | 762 | 770 | 1,700 |
| 2025/06/03 | 763 | 763 | 762 | 762 | 300 |
| 2025/06/02 | 761 | 769 | 761 | 766 | 2,400 |
| 2025/05/30 | 762 | 771 | 762 | 767 | 1,500 |
| 2025/05/29 | 768 | 773 | 762 | 770 | 5,100 |
| 2025/05/28 | 766 | 770 | 763 | 768 | 3,800 |
| 2025/05/27 | 771 | 774 | 765 | 765 | 3,900 |
| 2025/05/26 | 786 | 786 | 769 | 770 | 9,900 |
| 2025/05/23 | 783 | 783 | 771 | 782 | 3,100 |
| 2025/05/22 | 786 | 786 | 772 | 775 | 2,300 |
| 2025/05/21 | 771 | 788 | 770 | 788 | 3,800 |
| 2025/05/20 | 772 | 782 | 772 | 780 | 2,800 |
| 2025/05/19 | 768 | 774 | 765 | 773 | 2,900 |
| 2025/05/16 | 779 | 779 | 773 | 773 | 2,700 |
| 2025/05/15 | 793 | 794 | 781 | 781 | 3,200 |
| 2025/05/14 | 781 | 805 | 780 | 804 | 14,200 |
| 2025/05/13 | 778 | 781 | 771 | 781 | 3,100 |
| 2025/05/12 | 769 | 780 | 769 | 777 | 2,900 |
| 2025/05/09 | 766 | 780 | 766 | 770 | 1,300 |
| 2025/05/08 | 767 | 773 | 767 | 769 | 700 |
| 2025/05/07 | 766 | 772 | 765 | 772 | 4,200 |
| 2025/05/02 | 778 | 782 | 775 | 775 | 4,100 |
| 2025/05/01 | 785 | 794 | 777 | 784 | 2,300 |
| 2025/04/30 | 782 | 794 | 782 | 793 | 2,800 |
| 2025/04/28 | 776 | 860 | 776 | 793 | 103,400 |
| 2025/04/25 | 791 | 791 | 772 | 789 | 3,200 |
| 2025/04/24 | 800 | 800 | 764 | 776 | 11,700 |
| 2025/04/23 | 805 | 810 | 790 | 797 | 10,900 |
| 2025/04/22 | 790 | 805 | 768 | 800 | 56,800 |
| 2025/04/21 | 726 | 811 | 721 | 805 | 343,600 |
| 2025/04/18 | 725 | 725 | 722 | 725 | 500 |
| 2025/04/17 | 711 | 716 | 711 | 716 | 4,000 |
| 2025/04/16 | 731 | 773 | 701 | 717 | 64,200 |
| 2025/04/15 | 717 | 780 | 710 | 734 | 49,700 |
| 2025/04/14 | 720 | 720 | 700 | 715 | 5,600 |
| 2025/04/11 | 705 | 705 | 705 | 705 | 100 |
| 2025/04/10 | 730 | 744 | 707 | 720 | 7,000 |
| 2025/04/09 | 702 | 719 | 702 | 705 | 2,200 |
| 2025/04/08 | 702 | 720 | 702 | 715 | 3,500 |
| 2025/04/07 | 699 | 709 | 675 | 692 | 10,200 |
| 2025/04/04 | 746 | 747 | 702 | 713 | 10,800 |
| 2025/04/03 | 761 | 775 | 750 | 756 | 13,300 |
| 2025/04/02 | 771 | 780 | 760 | 763 | 8,900 |
| 2025/04/01 | 764 | 780 | 764 | 776 | 2,900 |
| 2025/03/31 | 768 | 768 | 763 | 763 | 3,200 |
| 2025/03/28 | 772 | 778 | 771 | 772 | 1,600 |
| 2025/03/27 | 781 | 781 | 775 | 780 | 2,700 |
| 2025/03/26 | 787 | 787 | 779 | 779 | 2,500 |
| 2025/03/25 | 788 | 789 | 781 | 781 | 3,700 |
| 2025/03/24 | 780 | 782 | 780 | 782 | 800 |
| 2025/03/21 | 781 | 786 | 778 | 780 | 3,100 |
| 2025/03/19 | 770 | 781 | 768 | 780 | 5,300 |
| 2025/03/18 | 783 | 783 | 768 | 772 | 3,100 |
| 2025/03/17 | 776 | 780 | 774 | 780 | 700 |
| 2025/03/14 | 779 | 780 | 774 | 777 | 700 |
| 2025/03/13 | 772 | 779 | 772 | 775 | 800 |
| 2025/03/12 | 771 | 771 | 767 | 767 | 1,900 |
| 2025/03/11 | 770 | 773 | 770 | 772 | 1,600 |
| 2025/03/10 | 780 | 782 | 763 | 767 | 5,000 |
| 2025/03/07 | 765 | 779 | 765 | 778 | 2,700 |
| 2025/03/06 | 766 | 770 | 763 | 765 | 3,900 |
| 2025/03/05 | 773 | 773 | 765 | 766 | 7,000 |
| 2025/03/04 | 773 | 781 | 770 | 773 | 4,400 |
| 2025/03/03 | 772 | 773 | 771 | 773 | 500 |
| 2025/02/28 | 778 | 783 | 770 | 771 | 3,100 |
| 2025/02/27 | 770 | 778 | 770 | 775 | 2,100 |
| 2025/02/26 | 785 | 785 | 778 | 784 | 600 |
| 2025/02/25 | 790 | 790 | 775 | 786 | 4,600 |
| 2025/02/21 | 789 | 789 | 785 | 785 | 500 |
| 2025/02/20 | 795 | 795 | 780 | 780 | 5,100 |
| 2025/02/19 | 788 | 791 | 788 | 790 | 2,300 |
| 2025/02/18 | 796 | 799 | 790 | 791 | 2,200 |
| 2025/02/17 | 810 | 810 | 788 | 796 | 21,500 |
| 2025/02/14 | 777 | 810 | 777 | 810 | 24,000 |
| 2025/02/13 | 777 | 778 | 775 | 778 | 3,400 |
| 2025/02/12 | 772 | 772 | 766 | 767 | 2,700 |
| 2025/02/10 | 773 | 773 | 771 | 772 | 2,700 |
| 2025/02/07 | 763 | 776 | 761 | 773 | 5,000 |
| 2025/02/06 | 759 | 763 | 759 | 763 | 3,400 |
| 2025/02/05 | 760 | 760 | 754 | 759 | 1,700 |
| 2025/02/04 | 760 | 761 | 755 | 760 | 5,800 |
| 2025/02/03 | 759 | 761 | 755 | 756 | 4,500 |
| 2025/01/31 | 765 | 765 | 757 | 757 | 9,000 |
| 2025/01/30 | 779 | 780 | 759 | 759 | 54,400 |
| 2025/01/29 | 784 | 784 | 782 | 782 | 4,400 |
| 2025/01/28 | 781 | 790 | 781 | 787 | 4,500 |
| 2025/01/27 | 783 | 785 | 781 | 781 | 1,900 |
| 2025/01/24 | 787 | 787 | 780 | 785 | 3,100 |
| 2025/01/23 | 781 | 785 | 779 | 785 | 2,700 |
| 2025/01/22 | 780 | 784 | 780 | 783 | 2,500 |
| 2025/01/21 | 779 | 780 | 777 | 778 | 1,400 |
| 2025/01/20 | 777 | 780 | 776 | 777 | 5,000 |
| 2025/01/17 | 777 | 796 | 776 | 777 | 7,100 |
| 2025/01/16 | 786 | 788 | 779 | 779 | 11,600 |
| 2025/01/15 | 790 | 790 | 786 | 786 | 6,500 |
| 2025/01/14 | 795 | 796 | 790 | 790 | 2,200 |
| 2025/01/10 | 790 | 795 | 790 | 795 | 2,300 |
| 2025/01/09 | 791 | 798 | 791 | 791 | 5,100 |
| 2025/01/08 | 791 | 793 | 790 | 791 | 1,400 |
| 2025/01/07 | 788 | 791 | 788 | 791 | 2,500 |
| 2025/01/06 | 787 | 794 | 787 | 787 | 2,700 |
| 2024/12/30 | 786 | 794 | 786 | 787 | 5,000 |
| 2024/12/27 | 787 | 794 | 787 | 788 | 8,800 |
| 2024/12/26 | 786 | 792 | 786 | 786 | 15,400 |
| 2024/12/25 | 786 | 794 | 786 | 791 | 8,900 |
| 2024/12/24 | 793 | 796 | 786 | 786 | 16,500 |
| 2024/12/23 | 805 | 805 | 791 | 793 | 7,500 |
| 2024/12/20 | 801 | 811 | 798 | 799 | 16,400 |
| 2024/12/19 | 810 | 812 | 805 | 805 | 8,500 |
| 2024/12/18 | 820 | 820 | 815 | 815 | 15,600 |
| 2024/12/17 | 832 | 832 | 818 | 818 | 15,200 |
| 2024/12/16 | 846 | 846 | 830 | 835 | 11,100 |
| 2024/12/13 | 849 | 849 | 845 | 846 | 1,700 |
| 2024/12/12 | 848 | 850 | 843 | 849 | 4,300 |
| 2024/12/11 | 840 | 850 | 840 | 848 | 9,800 |
| 2024/12/10 | 834 | 843 | 834 | 843 | 9,500 |
| 2024/12/09 | 835 | 837 | 831 | 833 | 5,300 |
| 2024/12/06 | 836 | 836 | 833 | 833 | 4,500 |
| 2024/12/05 | 840 | 845 | 836 | 836 | 6,400 |
| 2024/12/04 | 842 | 844 | 842 | 844 | 1,900 |
| 2024/12/03 | 845 | 848 | 843 | 843 | 3,600 |
| 2024/12/02 | 844 | 846 | 843 | 846 | 4,400 |
| 2024/11/29 | 844 | 848 | 842 | 842 | 6,000 |
| 2024/11/28 | 838 | 847 | 837 | 844 | 2,800 |
| 2024/11/27 | 839 | 845 | 837 | 838 | 1,500 |
| 2024/11/26 | 845 | 845 | 840 | 840 | 3,300 |
| 2024/11/25 | 848 | 849 | 837 | 846 | 7,500 |
| 2024/11/22 | 840 | 849 | 840 | 842 | 2,600 |
| 2024/11/21 | 850 | 850 | 840 | 842 | 4,800 |
| 2024/11/20 | 843 | 848 | 842 | 845 | 3,600 |
| 2024/11/19 | 845 | 847 | 843 | 843 | 3,000 |
| 2024/11/18 | 847 | 852 | 847 | 847 | 2,300 |
| 2024/11/15 | 853 | 855 | 847 | 847 | 9,000 |
| 2024/11/14 | 852 | 857 | 851 | 853 | 6,400 |
| 2024/11/13 | 874 | 874 | 851 | 853 | 13,200 |
| 2024/11/12 | 869 | 873 | 864 | 871 | 4,800 |
| 2024/11/11 | 857 | 870 | 857 | 869 | 9,000 |
| 2024/11/08 | 867 | 867 | 854 | 864 | 4,300 |
| 2024/11/07 | 860 | 868 | 857 | 867 | 5,800 |
| 2024/11/06 | 846 | 858 | 841 | 851 | 11,200 |
| 2024/11/05 | 843 | 859 | 841 | 859 | 3,200 |
| 2024/11/01 | 854 | 854 | 840 | 843 | 7,400 |
| 2024/10/31 | 859 | 861 | 854 | 854 | 7,600 |
| 2024/10/30 | 897 | 897 | 856 | 856 | 48,100 |
| 2024/10/29 | 847 | 854 | 847 | 852 | 1,100 |
| 2024/10/28 | 851 | 860 | 849 | 849 | 7,300 |
| 2024/10/25 | 867 | 867 | 856 | 856 | 6,400 |
| 2024/10/24 | 877 | 877 | 852 | 866 | 11,500 |
| 2024/10/23 | 872 | 882 | 865 | 879 | 5,500 |
| 2024/10/22 | 859 | 878 | 857 | 873 | 11,500 |
| 2024/10/21 | 864 | 868 | 858 | 858 | 2,800 |
| 2024/10/18 | 866 | 866 | 861 | 861 | 3,500 |
| 2024/10/17 | 874 | 877 | 865 | 865 | 3,800 |
| 2024/10/16 | 869 | 879 | 867 | 870 | 1,000 |