日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2018/12/28 2,205 2,329 2,202 2,291 21,000
2018/12/27 2,241 2,241 2,161 2,237 20,100
2018/12/26 1,993 2,099 1,983 2,091 26,200
2018/12/25 1,958 2,003 1,905 1,938 40,000
2018/12/21 2,223 2,226 2,084 2,108 32,200
2018/12/20 2,346 2,379 2,239 2,261 19,000
2018/12/19 2,387 2,430 2,354 2,381 25,300
2018/12/18 2,370 2,439 2,336 2,387 15,300
2018/12/17 2,433 2,445 2,370 2,414 11,400
2018/12/14 2,459 2,514 2,418 2,433 24,500
2018/12/13 2,316 2,438 2,316 2,426 17,800
2018/12/12 2,274 2,339 2,274 2,315 12,800
2018/12/11 2,343 2,350 2,266 2,273 11,000
2018/12/10 2,400 2,400 2,329 2,341 20,400
2018/12/07 2,450 2,525 2,433 2,439 8,000
2018/12/06 2,508 2,508 2,424 2,464 12,900
2018/12/05 2,520 2,570 2,474 2,508 17,200
2018/12/04 2,639 2,642 2,545 2,564 15,600
2018/12/03 2,579 2,620 2,571 2,607 24,500
2018/11/30 2,516 2,571 2,514 2,571 10,300
2018/11/29 2,579 2,585 2,523 2,525 27,900
2018/11/28 2,562 2,562 2,510 2,558 15,100
2018/11/27 2,410 2,507 2,409 2,507 20,900
2018/11/26 2,392 2,445 2,385 2,406 17,900
2018/11/22 2,445 2,445 2,362 2,391 11,600
2018/11/21 2,400 2,451 2,378 2,395 14,500
2018/11/20 2,485 2,486 2,405 2,405 36,900
2018/11/19 2,551 2,609 2,521 2,521 32,900
2018/11/16 2,681 2,699 2,543 2,551 41,300
2018/11/15 2,800 2,803 2,646 2,696 104,400
2018/11/14 2,550 2,589 2,518 2,557 42,100
2018/11/13 2,478 2,548 2,450 2,517 30,300
2018/11/12 2,446 2,520 2,446 2,503 28,300
2018/11/09 2,469 2,469 2,420 2,422 13,700
2018/11/08 2,445 2,474 2,408 2,419 8,900
2018/11/07 2,403 2,475 2,403 2,411 14,800
2018/11/06 2,445 2,458 2,392 2,403 10,400
2018/11/05 2,420 2,474 2,420 2,445 12,700
2018/11/02 2,419 2,455 2,398 2,449 19,900
2018/11/01 2,378 2,418 2,345 2,410 13,200
2018/10/31 2,411 2,411 2,300 2,365 10,600
2018/10/30 2,175 2,317 2,175 2,261 27,800
2018/10/29 2,258 2,307 2,196 2,208 29,200
2018/10/26 2,352 2,383 2,230 2,258 26,000
2018/10/25 2,350 2,380 2,270 2,320 38,200
2018/10/24 2,491 2,491 2,393 2,416 15,400
2018/10/23 2,513 2,526 2,440 2,441 18,500
2018/10/22 2,535 2,585 2,488 2,539 7,400
2018/10/19 2,490 2,544 2,460 2,535 18,300
2018/10/18 2,591 2,591 2,517 2,522 15,300
2018/10/17 2,594 2,635 2,560 2,605 17,900
2018/10/16 2,437 2,503 2,437 2,493 13,300
2018/10/15 2,550 2,559 2,473 2,473 21,800
2018/10/12 2,430 2,505 2,416 2,487 20,700
2018/10/11 2,350 2,439 2,350 2,403 57,900
2018/10/10 2,556 2,592 2,500 2,536 35,300
2018/10/09 2,679 2,679 2,527 2,527 43,900
2018/10/05 2,751 2,772 2,640 2,659 50,400
2018/10/04 2,835 2,860 2,772 2,783 38,300
2018/10/03 2,800 2,865 2,730 2,840 61,700
2018/10/02 2,773 2,817 2,730 2,789 41,200
2018/10/01 2,850 2,850 2,770 2,772 49,700
2018/09/28 2,954 2,970 2,756 2,828 143,100
2018/09/27 2,994 3,035 2,934 2,954 42,200
2018/09/26 2,893 2,998 2,893 2,994 45,000
2018/09/25 2,976 2,977 2,902 2,922 67,800
2018/09/21 3,110 3,160 2,990 2,996 68,800
2018/09/20 3,140 3,175 3,040 3,115 66,700
2018/09/19 2,975 3,130 2,920 3,090 85,500
2018/09/18 2,979 3,000 2,931 2,943 44,900
2018/09/14 2,995 3,000 2,900 2,929 72,100
2018/09/13 2,832 2,978 2,832 2,972 68,700
2018/09/12 2,800 2,850 2,800 2,832 33,400
2018/09/11 2,795 2,854 2,791 2,798 20,500
2018/09/10 2,833 2,864 2,741 2,832 28,500
2018/09/07 2,893 2,926 2,815 2,866 26,900
2018/09/06 2,891 2,964 2,879 2,930 40,300
2018/09/05 2,876 2,920 2,859 2,891 26,400
2018/09/04 2,866 2,893 2,824 2,886 20,900
2018/09/03 2,841 2,935 2,804 2,868 52,100
2018/08/31 2,862 2,926 2,818 2,871 46,300
2018/08/30 2,790 2,969 2,780 2,893 128,300
2018/08/29 2,796 2,835 2,790 2,802 15,300
2018/08/28 2,820 2,840 2,720 2,806 21,100
2018/08/27 2,769 2,813 2,750 2,813 20,600
2018/08/24 2,743 2,760 2,721 2,760 19,300
2018/08/23 2,719 2,749 2,688 2,744 39,000
2018/08/22 2,645 2,740 2,645 2,738 37,100
2018/08/21 2,603 2,632 2,603 2,631 5,200
2018/08/20 2,618 2,636 2,618 2,632 6,200
2018/08/17 2,578 2,620 2,578 2,613 12,800
2018/08/16 2,627 2,627 2,564 2,608 9,100
2018/08/15 2,636 2,657 2,617 2,629 11,500
2018/08/14 2,639 2,639 2,575 2,624 15,800
2018/08/13 2,650 2,683 2,557 2,635 40,600
2018/08/10 2,474 2,511 2,466 2,505 17,000
2018/08/09 2,432 2,474 2,399 2,454 11,800
2018/08/08 2,438 2,488 2,432 2,436 10,400
2018/08/07 2,449 2,449 2,431 2,439 9,900
2018/08/06 2,500 2,500 2,460 2,460 3,500
2018/08/03 2,483 2,500 2,453 2,475 6,200
2018/08/02 2,490 2,520 2,490 2,503 3,300
2018/08/01 2,525 2,525 2,484 2,498 3,200
2018/07/31 2,509 2,534 2,500 2,506 4,900
2018/07/30 2,529 2,535 2,510 2,531 4,300
2018/07/27 2,490 2,521 2,490 2,521 7,100
2018/07/26 2,473 2,523 2,473 2,492 7,400
2018/07/25 2,480 2,530 2,480 2,523 12,800
2018/07/24 2,520 2,530 2,493 2,519 10,000
2018/07/23 2,485 2,520 2,470 2,500 9,700
2018/07/20 2,452 2,485 2,436 2,476 4,700
2018/07/19 2,480 2,485 2,460 2,480 6,700
2018/07/18 2,476 2,490 2,464 2,468 7,300
2018/07/17 2,476 2,480 2,450 2,460 7,200
2018/07/13 2,461 2,480 2,436 2,464 11,600
2018/07/12 2,439 2,471 2,436 2,461 3,800
2018/07/11 2,436 2,472 2,433 2,445 7,400
2018/07/10 2,425 2,477 2,425 2,458 13,500
2018/07/09 2,407 2,440 2,386 2,425 8,600
2018/07/06 2,275 2,410 2,275 2,408 14,000
2018/07/05 2,304 2,328 2,255 2,275 12,700
2018/07/04 2,365 2,365 2,317 2,331 6,900
2018/07/03 2,430 2,481 2,351 2,365 10,900
2018/07/02 2,450 2,481 2,429 2,429 4,600
2018/06/29 2,444 2,462 2,400 2,459 6,600
2018/06/28 2,406 2,427 2,392 2,427 7,900
2018/06/27 2,400 2,445 2,398 2,428 6,800
2018/06/26 2,302 2,416 2,302 2,394 14,200
2018/06/25 2,480 2,505 2,443 2,443 11,300
2018/06/22 2,520 2,520 2,490 2,505 7,300
2018/06/21 2,550 2,558 2,521 2,522 18,000
2018/06/20 2,620 2,636 2,512 2,565 20,600
2018/06/19 2,695 2,695 2,621 2,642 10,400
2018/06/18 2,750 2,755 2,698 2,704 9,400
2018/06/15 2,790 2,790 2,752 2,757 7,200
2018/06/14 2,763 2,795 2,762 2,790 8,400
2018/06/13 2,779 2,785 2,766 2,784 7,900
2018/06/12 2,769 2,781 2,765 2,775 3,200
2018/06/11 2,780 2,783 2,761 2,783 3,800
2018/06/08 2,756 2,789 2,756 2,775 5,700
2018/06/07 2,767 2,780 2,757 2,778 4,400
2018/06/06 2,761 2,784 2,757 2,759 8,700
2018/06/05 2,830 2,833 2,782 2,783 7,200
2018/06/04 2,764 2,827 2,764 2,810 22,500
2018/06/01 2,720 2,729 2,676 2,715 5,900
2018/05/31 2,685 2,700 2,668 2,678 6,000
2018/05/30 2,670 2,670 2,648 2,656 6,700
2018/05/29 2,749 2,749 2,668 2,680 6,100
2018/05/28 2,777 2,777 2,716 2,725 5,000
2018/05/25 2,774 2,782 2,752 2,759 7,200
2018/05/24 2,804 2,804 2,752 2,767 8,400
2018/05/23 2,810 2,810 2,760 2,804 9,200
2018/05/22 2,817 2,818 2,791 2,814 5,200
2018/05/21 2,796 2,815 2,791 2,803 7,500
2018/05/18 2,770 2,808 2,759 2,806 12,800
2018/05/17 2,769 2,798 2,753 2,769 7,300
2018/05/16 2,769 2,770 2,720 2,747 9,200
2018/05/15 2,758 2,800 2,700 2,770 15,900
2018/05/14 2,754 2,775 2,718 2,768 7,100
2018/05/11 2,778 2,790 2,731 2,754 7,800
2018/05/10 2,800 2,800 2,660 2,749 12,200
2018/05/09 2,822 2,822 2,780 2,803 8,300
2018/05/08 2,770 2,878 2,768 2,822 27,600
2018/05/07 2,769 2,769 2,734 2,759 4,500
2018/05/02 2,727 2,760 2,727 2,756 11,100
2018/05/01 2,718 2,735 2,699 2,726 5,400
2018/04/27 2,723 2,740 2,667 2,688 11,000
2018/04/26 2,730 2,740 2,701 2,709 9,900
2018/04/25 2,686 2,740 2,686 2,729 8,800
2018/04/24 2,693 2,710 2,685 2,703 9,100
2018/04/23 2,681 2,711 2,680 2,693 11,200
2018/04/20 2,677 2,688 2,665 2,681 5,700
2018/04/19 2,659 2,669 2,641 2,657 11,300
2018/04/18 2,649 2,677 2,633 2,660 14,500
2018/04/17 2,650 2,650 2,600 2,643 10,600
2018/04/16 2,519 2,670 2,519 2,662 22,800
2018/04/13 2,454 2,529 2,454 2,521 9,200
2018/04/12 2,452 2,471 2,452 2,463 1,500
2018/04/11 2,451 2,481 2,451 2,466 7,200
2018/04/10 2,461 2,490 2,457 2,459 6,100
2018/04/09 2,481 2,481 2,451 2,454 7,600
2018/04/06 2,502 2,533 2,471 2,481 9,700
2018/04/05 2,507 2,538 2,507 2,525 7,900
2018/04/04 2,480 2,550 2,478 2,507 16,000
2018/04/03 2,472 2,499 2,465 2,491 10,000
2018/04/02 2,528 2,547 2,503 2,508 4,200
2018/03/30 2,530 2,537 2,512 2,528 5,200
2018/03/29 2,512 2,528 2,491 2,507 6,100
2018/03/28 2,446 2,488 2,446 2,488 2,700
2018/03/27 2,512 2,523 2,483 2,491 12,100
2018/03/26 2,470 2,472 2,366 2,472 26,500
2018/03/23 2,490 2,514 2,480 2,514 28,800
2018/03/22 2,501 2,529 2,500 2,528 12,400
2018/03/20 2,500 2,534 2,490 2,530 14,000
2018/03/19 2,590 2,598 2,502 2,546 29,100
2018/03/16 2,634 2,634 2,602 2,604 15,600
2018/03/15 2,630 2,654 2,604 2,633 15,700
2018/03/14 2,621 2,655 2,621 2,640 10,600
2018/03/13 2,601 2,685 2,598 2,665 25,800
2018/03/12 2,750 2,810 2,597 2,611 58,400
2018/03/09 2,625 2,636 2,592 2,600 13,800
2018/03/08 2,620 2,663 2,604 2,604 14,600
2018/03/07 2,645 2,649 2,601 2,619 14,600
2018/03/06 2,681 2,723 2,651 2,655 13,900
2018/03/05 2,710 2,743 2,615 2,628 25,500
2018/03/02 2,713 2,757 2,700 2,745 13,700
2018/03/01 2,805 2,807 2,773 2,779 14,900
2018/02/28 2,872 2,875 2,832 2,849 18,200
2018/02/27 2,864 2,890 2,850 2,871 15,500
2018/02/26 2,832 2,902 2,815 2,847 27,600
2018/02/23 2,780 2,799 2,760 2,782 9,400
2018/02/22 2,800 2,801 2,734 2,769 13,200
2018/02/21 2,789 2,831 2,784 2,807 12,000
2018/02/20 2,800 2,813 2,762 2,801 10,700
2018/02/19 2,697 2,806 2,696 2,792 15,300
2018/02/16 2,718 2,775 2,672 2,674 16,700
2018/02/15 2,678 2,737 2,650 2,668 23,700
2018/02/14 2,731 2,793 2,650 2,678 22,800
2018/02/13 2,830 2,890 2,770 2,784 30,800
2018/02/09 2,615 2,782 2,610 2,759 34,500
2018/02/08 2,790 2,836 2,757 2,815 24,700
2018/02/07 2,939 2,939 2,795 2,808 39,900
2018/02/06 2,609 2,740 2,561 2,676 95,300
2018/02/05 2,978 3,010 2,947 2,959 40,300
2018/02/02 3,085 3,095 3,030 3,075 27,800
2018/02/01 3,040 3,120 3,040 3,090 30,000
2018/01/31 3,060 3,080 3,030 3,040 27,200
2018/01/30 3,145 3,150 3,050 3,090 59,400
2018/01/29 3,300 3,320 3,155 3,165 90,000
2018/01/26 3,350 3,495 3,255 3,285 197,100
2018/01/25 3,195 3,340 3,105 3,315 278,800
2018/01/24 3,000 3,100 2,999 3,025 42,500
2018/01/23 2,986 3,015 2,977 2,990 22,200
2018/01/22 2,976 2,987 2,952 2,965 15,300
2018/01/19 2,951 3,005 2,905 2,996 35,100
2018/01/18 3,020 3,020 2,955 2,961 25,500
2018/01/17 3,000 3,015 2,990 2,997 21,300
2018/01/16 3,050 3,095 3,020 3,025 30,500
2018/01/15 3,100 3,115 3,045 3,065 25,100
2018/01/12 3,090 3,105 3,070 3,070 18,900
2018/01/11 3,070 3,110 3,050 3,085 31,200
2018/01/10 3,110 3,115 3,055 3,070 50,400
2018/01/09 3,095 3,185 3,070 3,125 67,400
2018/01/05 3,025 3,110 3,025 3,065 45,500
2018/01/04 3,065 3,125 3,010 3,035 44,000

このページの先頭へ