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
2020/12/30 1,972 1,982 1,941 1,963 11,300
2020/12/29 1,968 1,988 1,954 1,972 11,000
2020/12/28 2,041 2,041 1,934 1,968 41,100
2020/12/25 1,960 2,044 1,960 2,039 18,900
2020/12/24 1,937 1,979 1,934 1,977 14,300
2020/12/23 1,920 1,976 1,912 1,931 19,300
2020/12/22 2,051 2,051 1,908 1,932 41,600
2020/12/21 2,100 2,134 2,048 2,068 15,400
2020/12/18 2,096 2,149 2,071 2,083 17,800
2020/12/17 2,144 2,157 2,051 2,123 28,500
2020/12/16 2,182 2,218 2,090 2,140 37,900
2020/12/15 2,332 2,341 2,152 2,182 69,600
2020/12/14 2,354 2,440 2,320 2,363 52,300
2020/12/11 2,301 2,387 2,278 2,384 40,400
2020/12/10 2,248 2,433 2,241 2,325 89,600
2020/12/09 2,220 2,267 2,181 2,265 57,600
2020/12/08 2,210 2,300 2,175 2,207 66,100
2020/12/07 2,324 2,324 2,045 2,195 139,400
2020/12/04 2,052 2,145 2,036 2,145 72,900
2020/12/03 2,010 2,065 1,988 2,049 24,400
2020/12/02 2,029 2,069 1,970 2,010 36,900
2020/12/01 1,947 2,006 1,910 1,989 23,200
2020/11/30 2,007 2,017 1,947 1,947 23,100
2020/11/27 1,988 2,020 1,935 1,994 32,100
2020/11/26 1,921 2,049 1,917 1,995 36,100
2020/11/25 1,980 2,200 1,963 1,985 122,900
2020/11/24 1,924 1,985 1,901 1,925 33,500
2020/11/20 1,895 1,949 1,870 1,886 48,500
2020/11/19 1,900 1,930 1,890 1,893 15,500
2020/11/18 1,875 1,950 1,873 1,900 27,200
2020/11/17 1,918 1,918 1,861 1,884 32,600
2020/11/16 1,734 1,799 1,730 1,798 8,700
2020/11/13 1,859 1,859 1,812 1,813 4,500
2020/11/12 1,860 1,895 1,854 1,859 10,000
2020/11/11 1,804 1,886 1,804 1,873 18,100
2020/11/10 1,844 1,855 1,802 1,804 15,400
2020/11/09 1,788 1,845 1,788 1,834 15,000
2020/11/06 1,792 1,792 1,765 1,789 3,100
2020/11/05 1,777 1,795 1,763 1,795 9,300
2020/11/04 1,765 1,765 1,747 1,760 2,300
2020/11/02 1,768 1,778 1,755 1,762 6,800
2020/10/30 1,744 1,744 1,718 1,720 8,900
2020/10/29 1,711 1,750 1,711 1,750 7,600
2020/10/28 1,775 1,775 1,724 1,730 7,200
2020/10/27 1,729 1,775 1,719 1,775 9,800
2020/10/26 1,735 1,752 1,732 1,739 4,400
2020/10/23 1,762 1,762 1,722 1,743 4,700
2020/10/22 1,720 1,739 1,719 1,734 3,100
2020/10/21 1,718 1,749 1,718 1,731 6,800
2020/10/20 1,713 1,734 1,710 1,710 5,100
2020/10/19 1,718 1,720 1,708 1,713 2,600
2020/10/16 1,711 1,751 1,710 1,713 5,100
2020/10/15 1,737 1,750 1,718 1,718 4,500
2020/10/14 1,726 1,743 1,726 1,737 3,000
2020/10/13 1,756 1,764 1,723 1,725 7,300
2020/10/12 1,785 1,797 1,755 1,760 5,500
2020/10/09 1,790 1,790 1,758 1,785 4,400
2020/10/08 1,790 1,800 1,762 1,774 11,900
2020/10/07 1,764 1,798 1,760 1,798 9,200
2020/10/06 1,777 1,777 1,762 1,767 4,800
2020/10/05 1,731 1,758 1,731 1,754 3,900
2020/10/02 1,757 1,760 1,728 1,728 3,800
2020/09/30 1,800 1,800 1,751 1,764 8,300
2020/09/29 1,764 1,815 1,762 1,801 17,600
2020/09/28 1,734 1,751 1,710 1,751 12,700
2020/09/25 1,719 1,719 1,688 1,698 7,100
2020/09/24 1,701 1,707 1,683 1,683 4,300
2020/09/23 1,742 1,742 1,691 1,698 4,600
2020/09/18 1,738 1,741 1,709 1,710 6,900
2020/09/17 1,750 1,750 1,726 1,730 4,500
2020/09/16 1,749 1,751 1,726 1,751 4,400
2020/09/15 1,748 1,748 1,738 1,748 3,800
2020/09/14 1,739 1,751 1,726 1,751 4,600
2020/09/11 1,739 1,744 1,726 1,731 5,700
2020/09/10 1,727 1,748 1,727 1,739 5,600
2020/09/09 1,700 1,743 1,700 1,742 5,500
2020/09/08 1,702 1,735 1,702 1,735 8,400
2020/09/07 1,718 1,718 1,699 1,710 2,600
2020/09/04 1,700 1,705 1,699 1,699 2,200
2020/09/03 1,748 1,748 1,714 1,721 11,500
2020/09/02 1,690 1,750 1,680 1,720 9,600
2020/09/01 1,689 1,700 1,681 1,691 4,200
2020/08/31 1,689 1,704 1,670 1,670 3,800
2020/08/28 1,681 1,708 1,660 1,666 9,300
2020/08/27 1,692 1,695 1,666 1,676 4,000
2020/08/26 1,666 1,705 1,666 1,674 10,700
2020/08/25 1,725 1,725 1,699 1,706 6,100
2020/08/24 1,698 1,698 1,670 1,685 6,400
2020/08/21 1,710 1,710 1,698 1,698 8,300
2020/08/20 1,706 1,724 1,706 1,710 7,000
2020/08/19 1,711 1,720 1,704 1,720 3,100
2020/08/18 1,717 1,717 1,701 1,701 2,700
2020/08/17 1,750 1,751 1,716 1,716 3,700
2020/08/14 1,770 1,771 1,750 1,750 4,300
2020/08/13 1,744 1,775 1,744 1,763 9,300
2020/08/12 1,761 1,780 1,740 1,744 9,100
2020/08/11 1,712 1,729 1,680 1,723 9,800
2020/08/07 1,708 1,717 1,702 1,712 2,000
2020/08/06 1,689 1,718 1,689 1,718 10,000
2020/08/05 1,705 1,705 1,650 1,695 9,300
2020/08/04 1,696 1,707 1,689 1,689 3,800
2020/08/03 1,635 1,710 1,635 1,688 2,700
2020/07/31 1,665 1,682 1,640 1,640 8,200
2020/07/30 1,687 1,697 1,680 1,680 4,700
2020/07/29 1,717 1,748 1,682 1,685 7,400
2020/07/28 1,770 1,771 1,709 1,717 5,100
2020/07/27 1,734 1,780 1,714 1,770 13,800
2020/07/22 1,714 1,714 1,697 1,697 4,000
2020/07/21 1,685 1,720 1,685 1,720 3,400
2020/07/20 1,675 1,691 1,666 1,682 6,200
2020/07/17 1,721 1,721 1,684 1,686 5,600
2020/07/16 1,767 1,767 1,704 1,704 4,900
2020/07/15 1,746 1,746 1,696 1,727 3,800
2020/07/14 1,712 1,721 1,699 1,699 7,200
2020/07/13 1,712 1,742 1,685 1,739 6,200
2020/07/10 1,699 1,735 1,663 1,679 11,600
2020/07/09 1,741 1,741 1,712 1,713 6,400
2020/07/08 1,744 1,790 1,737 1,757 9,600
2020/07/07 1,777 1,777 1,708 1,768 12,300
2020/07/06 1,783 1,799 1,762 1,777 9,000
2020/07/03 1,722 1,782 1,716 1,782 11,900
2020/07/02 1,748 1,750 1,707 1,718 19,700
2020/07/01 1,785 1,805 1,718 1,725 16,100
2020/06/30 1,757 1,786 1,734 1,770 15,400
2020/06/29 1,753 1,753 1,700 1,752 20,800
2020/06/26 1,773 1,787 1,754 1,755 11,700
2020/06/25 1,762 1,787 1,727 1,773 9,700
2020/06/24 1,795 1,816 1,775 1,777 9,400
2020/06/23 1,818 1,827 1,780 1,802 14,000
2020/06/22 1,839 1,850 1,803 1,839 6,600
2020/06/19 1,827 1,849 1,806 1,839 11,700
2020/06/18 1,853 1,853 1,787 1,827 12,600
2020/06/17 1,794 1,855 1,786 1,823 23,300
2020/06/16 1,739 1,800 1,739 1,796 26,500
2020/06/15 1,788 1,797 1,725 1,725 21,400
2020/06/12 1,719 1,789 1,719 1,771 24,800
2020/06/11 1,851 1,851 1,796 1,799 21,600
2020/06/10 1,883 1,883 1,851 1,851 8,900
2020/06/09 1,905 1,910 1,851 1,876 14,200
2020/06/08 1,871 1,890 1,870 1,889 14,200
2020/06/05 1,834 1,860 1,802 1,860 18,200
2020/06/04 1,882 1,895 1,804 1,825 24,600
2020/06/03 1,887 1,899 1,859 1,864 14,400
2020/06/02 1,899 1,901 1,859 1,875 13,700
2020/06/01 1,882 1,896 1,848 1,883 16,200
2020/05/29 1,913 1,914 1,880 1,881 17,800
2020/05/28 1,924 1,926 1,875 1,919 36,400
2020/05/27 1,861 1,925 1,861 1,898 24,700
2020/05/26 1,893 1,944 1,859 1,861 35,700
2020/05/25 1,780 1,893 1,766 1,893 76,800
2020/05/22 1,740 1,773 1,735 1,735 11,900
2020/05/21 1,718 1,751 1,703 1,739 15,900
2020/05/20 1,754 1,756 1,710 1,710 10,400
2020/05/19 1,753 1,767 1,712 1,723 13,100
2020/05/18 1,723 1,760 1,692 1,736 14,600
2020/05/15 1,705 1,741 1,686 1,741 11,400
2020/05/14 1,748 1,774 1,681 1,681 12,800
2020/05/13 1,703 1,746 1,688 1,730 9,700
2020/05/12 1,750 1,766 1,693 1,719 16,700
2020/05/11 1,689 1,780 1,679 1,757 22,000
2020/05/08 1,650 1,681 1,643 1,681 12,100
2020/05/07 1,626 1,650 1,605 1,649 4,600
2020/05/01 1,660 1,660 1,603 1,612 9,700
2020/04/30 1,671 1,696 1,660 1,666 20,900
2020/04/28 1,644 1,666 1,631 1,664 14,100
2020/04/27 1,655 1,655 1,617 1,644 3,500
2020/04/24 1,630 1,630 1,601 1,615 4,900
2020/04/23 1,637 1,647 1,593 1,647 8,800
2020/04/22 1,571 1,612 1,534 1,597 9,800
2020/04/21 1,651 1,662 1,596 1,603 14,600
2020/04/20 1,644 1,679 1,638 1,651 6,200
2020/04/17 1,679 1,693 1,644 1,669 6,800
2020/04/16 1,620 1,639 1,612 1,639 5,400
2020/04/15 1,661 1,681 1,624 1,624 8,600
2020/04/14 1,644 1,677 1,644 1,665 4,600
2020/04/13 1,700 1,700 1,633 1,644 6,400
2020/04/10 1,687 1,720 1,687 1,688 7,300
2020/04/09 1,720 1,732 1,674 1,717 9,300
2020/04/08 1,673 1,727 1,661 1,701 11,800
2020/04/07 1,650 1,715 1,629 1,706 13,700
2020/04/06 1,590 1,658 1,551 1,642 18,500
2020/04/03 1,582 1,607 1,539 1,607 6,800
2020/04/02 1,530 1,599 1,530 1,582 14,300
2020/04/01 1,680 1,680 1,542 1,569 14,100
2020/03/31 1,660 1,699 1,621 1,623 14,700
2020/03/30 1,614 1,658 1,604 1,651 12,000
2020/03/27 1,709 1,709 1,627 1,692 22,600
2020/03/26 1,673 1,677 1,606 1,646 17,400
2020/03/25 1,667 1,713 1,618 1,713 37,600
2020/03/24 1,527 1,615 1,521 1,615 28,000
2020/03/23 1,452 1,536 1,449 1,535 22,000
2020/03/19 1,528 1,548 1,459 1,472 21,900
2020/03/18 1,550 1,570 1,454 1,468 27,800
2020/03/17 1,387 1,528 1,378 1,521 43,200
2020/03/16 1,500 1,538 1,441 1,447 30,700
2020/03/13 1,432 1,518 1,355 1,463 50,200
2020/03/12 1,585 1,630 1,513 1,530 35,700
2020/03/11 1,730 1,759 1,620 1,620 34,500
2020/03/10 1,550 1,767 1,550 1,728 32,200
2020/03/09 1,789 1,789 1,611 1,636 56,400
2020/03/06 1,861 1,865 1,811 1,811 24,500
2020/03/05 1,917 1,928 1,891 1,908 19,200
2020/03/04 1,814 1,935 1,814 1,900 26,600
2020/03/03 1,979 1,979 1,854 1,869 31,100
2020/03/02 1,783 1,978 1,775 1,912 62,500
2020/02/28 1,882 1,920 1,816 1,823 79,000
2020/02/27 2,050 2,053 1,956 1,990 58,400
2020/02/26 2,033 2,069 2,009 2,055 31,600
2020/02/25 2,073 2,100 2,061 2,074 33,200
2020/02/21 2,199 2,214 2,184 2,184 18,200
2020/02/20 2,271 2,271 2,176 2,181 20,900
2020/02/19 2,178 2,245 2,178 2,221 23,100
2020/02/18 2,200 2,212 2,175 2,177 26,000
2020/02/17 2,263 2,277 2,157 2,196 68,000
2020/02/14 2,350 2,364 2,311 2,363 20,700
2020/02/13 2,379 2,397 2,345 2,357 17,600
2020/02/12 2,383 2,394 2,375 2,377 7,900
2020/02/10 2,391 2,400 2,376 2,382 9,700
2020/02/07 2,441 2,452 2,404 2,413 22,100
2020/02/06 2,439 2,501 2,439 2,467 12,200
2020/02/05 2,435 2,461 2,434 2,439 6,700
2020/02/04 2,449 2,449 2,401 2,430 11,000
2020/02/03 2,380 2,418 2,371 2,407 31,000
2020/01/31 2,452 2,472 2,438 2,450 15,100
2020/01/30 2,490 2,499 2,412 2,446 54,500
2020/01/29 2,540 2,540 2,491 2,524 13,000
2020/01/28 2,485 2,508 2,460 2,502 21,900
2020/01/27 2,505 2,528 2,498 2,516 24,400
2020/01/24 2,593 2,600 2,531 2,538 18,900
2020/01/23 2,591 2,591 2,551 2,564 13,500
2020/01/22 2,584 2,607 2,578 2,596 15,500
2020/01/21 2,547 2,582 2,541 2,582 22,800
2020/01/20 2,500 2,548 2,500 2,543 24,100
2020/01/17 2,540 2,542 2,518 2,518 25,800
2020/01/16 2,570 2,575 2,544 2,545 23,600
2020/01/15 2,576 2,600 2,569 2,578 14,300
2020/01/14 2,614 2,634 2,577 2,579 31,400
2020/01/10 2,602 2,620 2,596 2,614 10,200
2020/01/09 2,631 2,648 2,608 2,614 17,800
2020/01/08 2,625 2,626 2,557 2,593 47,100
2020/01/07 2,622 2,660 2,622 2,652 15,700
2020/01/06 2,651 2,653 2,606 2,614 25,300

このページの先頭へ