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
2019/12/30 2,714 2,740 2,690 2,701 20,300
2019/12/27 2,716 2,748 2,711 2,743 21,000
2019/12/26 2,699 2,740 2,690 2,701 51,000
2019/12/25 2,739 2,739 2,686 2,698 21,200
2019/12/24 2,682 2,755 2,675 2,731 41,500
2019/12/23 2,765 2,765 2,672 2,681 39,000
2019/12/20 2,720 2,773 2,719 2,760 38,500
2019/12/19 2,670 2,720 2,647 2,720 40,200
2019/12/18 2,700 2,729 2,665 2,665 52,500
2019/12/17 2,643 2,697 2,627 2,692 28,900
2019/12/16 2,630 2,655 2,611 2,643 24,100
2019/12/13 2,656 2,668 2,626 2,630 35,900
2019/12/12 2,647 2,665 2,615 2,617 27,100
2019/12/11 2,649 2,657 2,626 2,637 19,200
2019/12/10 2,679 2,695 2,639 2,649 34,900
2019/12/09 2,638 2,695 2,626 2,679 45,900
2019/12/06 2,564 2,635 2,552 2,615 51,000
2019/12/05 2,605 2,608 2,543 2,553 63,300
2019/12/04 2,645 2,662 2,578 2,595 84,100
2019/12/03 2,664 2,698 2,638 2,682 58,200
2019/12/02 2,645 2,709 2,643 2,678 66,500
2019/11/29 2,648 2,699 2,620 2,638 106,900
2019/11/28 2,707 2,743 2,629 2,645 116,300
2019/11/27 2,745 2,747 2,675 2,687 125,500
2019/11/26 2,831 2,836 2,726 2,726 167,800
2019/11/25 2,994 2,995 2,804 2,819 231,700
2019/11/22 3,000 3,190 2,932 2,999 612,100
2019/11/21 2,630 3,115 2,623 3,115 760,300
2019/11/20 2,609 2,630 2,605 2,613 12,300
2019/11/19 2,616 2,636 2,606 2,628 12,800
2019/11/18 2,600 2,632 2,585 2,630 17,900
2019/11/15 2,606 2,631 2,557 2,594 35,900
2019/11/14 2,648 2,650 2,584 2,607 31,600
2019/11/13 2,659 2,659 2,607 2,614 20,200
2019/11/12 2,600 2,645 2,580 2,630 31,000
2019/11/11 2,540 2,587 2,540 2,584 25,300
2019/11/08 2,536 2,542 2,500 2,531 10,400
2019/11/07 2,522 2,531 2,502 2,505 6,900
2019/11/06 2,502 2,530 2,496 2,530 10,200
2019/11/05 2,503 2,526 2,492 2,502 12,500
2019/11/01 2,503 2,514 2,484 2,484 9,500
2019/10/31 2,544 2,560 2,514 2,523 10,200
2019/10/30 2,535 2,535 2,486 2,531 33,600
2019/10/29 2,564 2,571 2,539 2,539 23,300
2019/10/28 2,549 2,567 2,542 2,561 22,900
2019/10/25 2,535 2,547 2,510 2,526 15,500
2019/10/24 2,490 2,530 2,481 2,522 24,600
2019/10/23 2,455 2,503 2,437 2,494 24,100
2019/10/21 2,449 2,472 2,449 2,453 14,600
2019/10/18 2,435 2,455 2,427 2,449 8,200
2019/10/17 2,421 2,436 2,416 2,429 11,900
2019/10/16 2,466 2,484 2,416 2,417 19,300
2019/10/15 2,429 2,455 2,424 2,446 13,400
2019/10/11 2,452 2,488 2,412 2,412 24,400
2019/10/10 2,511 2,526 2,432 2,437 27,800
2019/10/09 2,416 2,454 2,411 2,443 11,100
2019/10/08 2,432 2,482 2,428 2,466 16,700
2019/10/07 2,436 2,450 2,403 2,423 16,900
2019/10/04 2,476 2,487 2,436 2,436 16,300
2019/10/03 2,490 2,490 2,430 2,457 32,700
2019/10/02 2,481 2,529 2,481 2,518 17,000
2019/10/01 2,501 2,557 2,482 2,503 21,200
2019/09/30 2,520 2,523 2,461 2,486 25,800
2019/09/27 2,555 2,555 2,487 2,521 22,100
2019/09/26 2,565 2,599 2,518 2,532 37,300
2019/09/25 2,586 2,596 2,535 2,535 25,400
2019/09/24 2,593 2,624 2,571 2,586 20,900
2019/09/20 2,607 2,622 2,584 2,584 13,800
2019/09/19 2,601 2,612 2,571 2,608 30,600
2019/09/18 2,643 2,655 2,602 2,608 28,600
2019/09/17 2,646 2,670 2,625 2,629 15,100
2019/09/13 2,649 2,649 2,602 2,647 32,100
2019/09/12 2,642 2,650 2,604 2,623 27,400
2019/09/11 2,599 2,638 2,587 2,638 21,300
2019/09/10 2,581 2,610 2,569 2,589 13,000
2019/09/09 2,625 2,630 2,569 2,578 25,500
2019/09/06 2,591 2,630 2,556 2,628 15,600
2019/09/05 2,571 2,610 2,560 2,576 13,600
2019/09/04 2,615 2,624 2,540 2,540 36,300
2019/09/03 2,629 2,636 2,608 2,614 19,400
2019/09/02 2,655 2,662 2,614 2,644 16,700
2019/08/30 2,655 2,690 2,654 2,670 16,500
2019/08/29 2,663 2,663 2,616 2,634 12,500
2019/08/28 2,616 2,670 2,616 2,660 15,900
2019/08/27 2,672 2,678 2,616 2,616 24,100
2019/08/26 2,610 2,682 2,594 2,652 20,600
2019/08/23 2,747 2,747 2,688 2,690 20,100
2019/08/22 2,815 2,834 2,740 2,747 34,000
2019/08/21 2,772 2,780 2,755 2,757 9,500
2019/08/20 2,775 2,809 2,764 2,783 15,200
2019/08/19 2,777 2,833 2,769 2,770 16,900
2019/08/16 2,703 2,781 2,671 2,777 30,500
2019/08/15 2,666 2,740 2,665 2,711 83,000
2019/08/14 2,860 2,893 2,803 2,840 42,700
2019/08/13 2,980 3,005 2,830 2,830 82,100
2019/08/09 3,160 3,195 3,070 3,115 33,300
2019/08/08 3,130 3,155 3,100 3,120 12,600
2019/08/07 3,135 3,160 3,105 3,115 15,400
2019/08/06 3,000 3,140 2,978 3,125 25,900
2019/08/05 3,065 3,105 2,988 3,090 23,500
2019/08/02 3,085 3,100 3,045 3,090 18,100
2019/08/01 3,175 3,185 3,110 3,145 17,900
2019/07/31 3,145 3,200 3,140 3,175 19,500
2019/07/30 3,145 3,145 3,090 3,145 17,000
2019/07/29 3,160 3,245 3,150 3,165 33,600
2019/07/26 3,145 3,185 3,110 3,145 28,800
2019/07/25 3,115 3,185 3,115 3,180 16,400
2019/07/24 3,150 3,175 3,095 3,105 15,800
2019/07/23 3,080 3,150 3,065 3,140 30,600
2019/07/22 3,080 3,125 3,055 3,075 33,600
2019/07/19 3,045 3,155 3,045 3,110 33,200
2019/07/18 3,130 3,140 3,025 3,035 30,300
2019/07/17 3,195 3,195 3,095 3,155 28,000
2019/07/16 3,025 3,200 3,025 3,195 79,400
2019/07/12 2,995 2,998 2,949 2,980 18,500
2019/07/11 3,020 3,025 2,946 2,999 25,600
2019/07/10 2,987 3,045 2,970 3,005 19,700
2019/07/09 2,999 3,060 2,985 3,010 26,000
2019/07/08 3,075 3,080 2,982 2,997 25,800
2019/07/05 3,070 3,090 3,055 3,065 14,600
2019/07/04 3,065 3,100 3,040 3,095 24,800
2019/07/03 3,055 3,070 3,030 3,055 24,200
2019/07/02 3,035 3,080 3,020 3,075 25,000
2019/07/01 3,080 3,080 3,005 3,035 41,300
2019/06/28 2,935 3,000 2,934 2,976 41,100
2019/06/27 2,890 2,963 2,890 2,949 26,300
2019/06/26 2,926 2,962 2,867 2,890 33,800
2019/06/25 2,869 2,939 2,869 2,927 34,700
2019/06/24 2,861 2,915 2,861 2,890 17,000
2019/06/21 2,885 2,899 2,850 2,888 14,800
2019/06/20 2,897 2,902 2,840 2,872 13,500
2019/06/19 2,891 2,913 2,870 2,901 10,600
2019/06/18 2,929 2,940 2,833 2,845 36,800
2019/06/17 2,805 2,890 2,785 2,879 32,400
2019/06/14 2,725 2,810 2,710 2,806 34,500
2019/06/13 2,720 2,765 2,672 2,701 37,900
2019/06/12 2,910 2,925 2,740 2,746 62,900
2019/06/11 2,870 2,965 2,824 2,933 47,500
2019/06/10 2,925 2,950 2,857 2,870 51,900
2019/06/07 2,756 2,828 2,680 2,825 80,300
2019/06/06 2,761 2,780 2,727 2,727 47,700
2019/06/05 2,688 2,729 2,645 2,722 66,700
2019/06/04 2,529 2,648 2,528 2,647 50,500
2019/06/03 2,494 2,590 2,480 2,532 39,400
2019/05/31 2,540 2,567 2,489 2,539 27,400
2019/05/30 2,545 2,599 2,537 2,576 34,400
2019/05/29 2,525 2,563 2,481 2,562 35,200
2019/05/28 2,419 2,533 2,419 2,528 47,200
2019/05/27 2,402 2,428 2,401 2,410 11,400
2019/05/24 2,319 2,408 2,274 2,407 17,400
2019/05/23 2,401 2,429 2,338 2,338 17,700
2019/05/22 2,378 2,435 2,374 2,418 23,400
2019/05/21 2,410 2,426 2,359 2,367 24,100
2019/05/20 2,482 2,512 2,410 2,429 22,300
2019/05/17 2,553 2,553 2,463 2,478 40,400
2019/05/16 2,558 2,562 2,457 2,520 144,400
2019/05/15 2,218 2,277 2,218 2,258 15,400
2019/05/14 2,112 2,213 2,112 2,202 22,500
2019/05/13 2,279 2,284 2,210 2,210 11,800
2019/05/10 2,269 2,285 2,240 2,265 18,600
2019/05/09 2,295 2,295 2,252 2,269 15,400
2019/05/08 2,292 2,304 2,262 2,292 16,500
2019/05/07 2,284 2,333 2,277 2,309 12,900
2019/04/26 2,300 2,304 2,269 2,302 12,100
2019/04/25 2,293 2,308 2,261 2,300 16,100
2019/04/24 2,317 2,334 2,283 2,285 19,900
2019/04/23 2,360 2,380 2,296 2,302 21,700
2019/04/22 2,388 2,424 2,345 2,360 23,200
2019/04/19 2,406 2,447 2,397 2,399 18,800
2019/04/18 2,429 2,438 2,397 2,403 19,000
2019/04/17 2,386 2,423 2,385 2,423 20,700
2019/04/16 2,389 2,416 2,369 2,384 17,200
2019/04/15 2,334 2,400 2,334 2,385 28,900
2019/04/12 2,350 2,360 2,311 2,330 17,000
2019/04/11 2,368 2,414 2,338 2,348 38,300
2019/04/10 2,311 2,359 2,311 2,351 11,300
2019/04/09 2,350 2,365 2,320 2,336 7,600
2019/04/08 2,385 2,391 2,342 2,353 18,800
2019/04/05 2,330 2,391 2,330 2,385 22,200
2019/04/04 2,361 2,384 2,326 2,342 23,300
2019/04/03 2,296 2,374 2,292 2,370 26,500
2019/04/02 2,380 2,380 2,288 2,292 28,000
2019/04/01 2,325 2,364 2,324 2,336 24,000
2019/03/29 2,323 2,341 2,280 2,311 18,100
2019/03/28 2,375 2,398 2,284 2,316 26,900
2019/03/27 2,371 2,401 2,350 2,357 18,000
2019/03/26 2,361 2,378 2,338 2,351 18,200
2019/03/25 2,400 2,400 2,323 2,356 38,500
2019/03/22 2,413 2,446 2,411 2,422 15,700
2019/03/20 2,449 2,456 2,402 2,404 22,500
2019/03/19 2,504 2,504 2,406 2,440 63,600
2019/03/18 2,484 2,533 2,462 2,504 57,000
2019/03/15 2,542 2,567 2,450 2,533 98,900
2019/03/14 2,510 2,593 2,490 2,577 62,000
2019/03/13 2,461 2,523 2,420 2,490 44,200
2019/03/12 2,578 2,615 2,454 2,454 83,700
2019/03/11 2,624 2,658 2,505 2,518 53,800
2019/03/08 2,651 2,776 2,500 2,574 136,400
2019/03/07 2,526 2,786 2,520 2,687 185,600
2019/03/06 2,446 2,549 2,408 2,532 77,800
2019/03/05 2,500 2,530 2,395 2,406 86,800
2019/03/04 2,273 2,510 2,245 2,492 104,000
2019/03/01 2,253 2,300 2,231 2,242 36,900
2019/02/28 2,285 2,305 2,250 2,250 24,600
2019/02/27 2,350 2,350 2,283 2,283 39,200
2019/02/26 2,363 2,363 2,302 2,316 13,000
2019/02/25 2,374 2,375 2,334 2,341 12,300
2019/02/22 2,339 2,371 2,315 2,349 17,500
2019/02/21 2,340 2,355 2,307 2,342 27,000
2019/02/20 2,398 2,408 2,316 2,340 40,800
2019/02/19 2,430 2,430 2,367 2,394 30,600
2019/02/18 2,453 2,453 2,371 2,417 24,400
2019/02/15 2,376 2,491 2,376 2,411 42,200
2019/02/14 2,500 2,510 2,421 2,426 43,600
2019/02/13 2,481 2,511 2,468 2,470 23,500
2019/02/12 2,448 2,500 2,448 2,477 15,600
2019/02/08 2,485 2,525 2,418 2,443 12,600
2019/02/07 2,543 2,547 2,487 2,513 27,800
2019/02/06 2,479 2,555 2,479 2,535 16,700
2019/02/05 2,498 2,512 2,470 2,476 18,700
2019/02/04 2,500 2,525 2,480 2,498 19,200
2019/02/01 2,457 2,504 2,450 2,483 18,300
2019/01/31 2,404 2,483 2,404 2,457 18,100
2019/01/30 2,458 2,475 2,379 2,391 19,600
2019/01/29 2,470 2,470 2,413 2,469 19,500
2019/01/28 2,499 2,539 2,452 2,476 29,200
2019/01/25 2,550 2,577 2,467 2,509 19,600
2019/01/24 2,565 2,585 2,512 2,549 16,200
2019/01/23 2,404 2,573 2,400 2,554 21,700
2019/01/22 2,450 2,450 2,393 2,440 8,000
2019/01/21 2,454 2,476 2,428 2,447 17,600
2019/01/18 2,416 2,458 2,405 2,453 12,800
2019/01/17 2,383 2,430 2,383 2,417 12,400
2019/01/16 2,400 2,425 2,356 2,417 8,700
2019/01/15 2,362 2,438 2,348 2,384 10,500
2019/01/11 2,350 2,400 2,349 2,364 10,000
2019/01/10 2,349 2,349 2,292 2,339 11,900
2019/01/09 2,373 2,373 2,320 2,320 11,200
2019/01/08 2,350 2,365 2,326 2,343 21,900
2019/01/07 2,369 2,369 2,299 2,320 14,800
2019/01/04 2,200 2,302 2,190 2,245 12,900

このページの先頭へ