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
2021/12/30 1,651 1,675 1,651 1,669 8,500
2021/12/29 1,601 1,660 1,601 1,650 12,100
2021/12/28 1,613 1,625 1,601 1,601 16,700
2021/12/27 1,646 1,646 1,605 1,613 15,500
2021/12/24 1,650 1,671 1,638 1,638 5,100
2021/12/23 1,640 1,660 1,640 1,660 8,600
2021/12/22 1,645 1,665 1,634 1,638 16,400
2021/12/21 1,642 1,664 1,622 1,645 15,300
2021/12/20 1,660 1,675 1,622 1,622 17,000
2021/12/17 1,699 1,699 1,672 1,679 12,200
2021/12/16 1,730 1,742 1,699 1,699 14,800
2021/12/15 1,666 1,727 1,666 1,727 13,700
2021/12/14 1,663 1,673 1,645 1,666 10,100
2021/12/13 1,702 1,702 1,650 1,679 7,700
2021/12/10 1,724 1,724 1,678 1,678 8,300
2021/12/09 1,715 1,732 1,708 1,713 5,500
2021/12/08 1,736 1,745 1,717 1,732 7,400
2021/12/07 1,714 1,736 1,711 1,736 6,500
2021/12/06 1,687 1,702 1,678 1,691 9,900
2021/12/03 1,682 1,706 1,675 1,703 9,000
2021/12/02 1,703 1,749 1,672 1,680 27,100
2021/12/01 1,676 1,740 1,675 1,737 16,400
2021/11/30 1,711 1,734 1,675 1,676 12,000
2021/11/29 1,751 1,770 1,694 1,701 18,100
2021/11/26 1,793 1,793 1,745 1,745 10,000
2021/11/25 1,816 1,816 1,785 1,790 8,300
2021/11/24 1,834 1,842 1,810 1,811 9,200
2021/11/22 1,806 1,834 1,801 1,834 6,100
2021/11/19 1,826 1,830 1,798 1,801 7,200
2021/11/18 1,800 1,830 1,795 1,826 6,300
2021/11/17 1,820 1,830 1,799 1,799 6,700
2021/11/16 1,815 1,855 1,815 1,820 14,000
2021/11/15 1,793 1,822 1,793 1,822 6,600
2021/11/12 1,796 1,840 1,795 1,839 12,300
2021/11/11 1,789 1,813 1,789 1,809 4,600
2021/11/10 1,820 1,820 1,786 1,800 7,400
2021/11/09 1,810 1,814 1,801 1,802 6,700
2021/11/08 1,847 1,847 1,811 1,827 8,500
2021/11/05 1,878 1,878 1,839 1,839 8,500
2021/11/04 1,869 1,900 1,869 1,885 10,800
2021/11/02 1,836 1,878 1,836 1,857 6,600
2021/11/01 1,807 1,856 1,807 1,856 13,500
2021/10/29 1,788 1,828 1,780 1,788 6,500
2021/10/28 1,806 1,808 1,779 1,779 18,700
2021/10/27 1,829 1,837 1,803 1,815 7,900
2021/10/26 1,809 1,839 1,806 1,825 10,500
2021/10/25 1,791 1,810 1,784 1,810 5,600
2021/10/22 1,804 1,818 1,796 1,813 5,100
2021/10/21 1,828 1,843 1,815 1,815 4,600
2021/10/20 1,855 1,855 1,828 1,833 3,000
2021/10/19 1,860 1,860 1,842 1,852 2,600
2021/10/18 1,860 1,875 1,847 1,860 10,000
2021/10/15 1,815 1,842 1,812 1,842 6,200
2021/10/14 1,804 1,806 1,792 1,792 3,900
2021/10/13 1,823 1,823 1,795 1,796 7,100
2021/10/12 1,824 1,835 1,810 1,831 6,000
2021/10/11 1,795 1,833 1,792 1,830 6,300
2021/10/08 1,787 1,815 1,778 1,791 7,100
2021/10/07 1,807 1,870 1,790 1,796 37,900
2021/10/06 1,822 1,858 1,803 1,811 11,300
2021/10/05 1,826 1,840 1,792 1,820 18,900
2021/10/04 1,884 1,888 1,827 1,830 18,200
2021/10/01 1,923 1,928 1,877 1,877 13,600
2021/09/30 1,940 1,956 1,910 1,938 12,300
2021/09/29 1,909 1,960 1,909 1,940 10,900
2021/09/28 1,937 1,937 1,901 1,931 9,700
2021/09/27 1,970 1,980 1,920 1,920 20,400
2021/09/24 1,918 2,018 1,918 1,964 45,300
2021/09/22 1,930 1,932 1,893 1,913 13,700
2021/09/21 1,920 1,950 1,920 1,940 9,600
2021/09/17 1,911 1,966 1,911 1,966 17,800
2021/09/16 1,934 1,935 1,901 1,926 27,200
2021/09/15 1,917 1,935 1,902 1,932 12,700
2021/09/14 1,968 1,968 1,925 1,949 22,200
2021/09/13 2,037 2,050 1,928 1,930 58,200
2021/09/10 1,960 2,070 1,945 2,070 83,000
2021/09/09 1,905 1,923 1,863 1,865 27,600
2021/09/08 1,842 1,909 1,842 1,886 25,400
2021/09/07 1,845 1,847 1,829 1,841 7,800
2021/09/06 1,829 1,847 1,825 1,837 8,500
2021/09/03 1,839 1,839 1,819 1,829 4,400
2021/09/02 1,836 1,839 1,820 1,825 4,400
2021/09/01 1,816 1,841 1,810 1,836 8,000
2021/08/31 1,843 1,843 1,796 1,799 8,400
2021/08/30 1,835 1,840 1,823 1,832 5,900
2021/08/27 1,799 1,848 1,799 1,838 9,300
2021/08/26 1,798 1,820 1,780 1,820 14,000
2021/08/25 1,746 1,797 1,746 1,780 10,800
2021/08/24 1,703 1,745 1,703 1,744 11,100
2021/08/23 1,723 1,727 1,708 1,716 12,000
2021/08/20 1,747 1,747 1,681 1,683 25,500
2021/08/19 1,753 1,759 1,734 1,737 9,400
2021/08/18 1,770 1,786 1,730 1,753 17,200
2021/08/17 1,790 1,798 1,762 1,770 14,000
2021/08/16 1,817 1,817 1,785 1,790 13,900
2021/08/13 1,846 1,846 1,816 1,822 10,200
2021/08/12 1,909 1,970 1,834 1,845 35,900
2021/08/11 1,880 1,909 1,866 1,908 21,300
2021/08/10 1,813 1,875 1,813 1,875 13,300
2021/08/06 1,774 1,811 1,770 1,804 8,300
2021/08/05 1,802 1,818 1,788 1,788 9,400
2021/08/04 1,842 1,842 1,805 1,805 9,800
2021/08/03 1,822 1,860 1,822 1,849 6,100
2021/08/02 1,813 1,834 1,813 1,828 4,700
2021/07/30 1,843 1,843 1,816 1,820 7,400
2021/07/29 1,846 1,847 1,810 1,810 7,800
2021/07/28 1,848 1,855 1,831 1,840 6,300
2021/07/27 1,870 1,871 1,846 1,848 5,500
2021/07/26 1,844 1,875 1,844 1,854 4,400
2021/07/21 1,859 1,860 1,836 1,843 3,500
2021/07/20 1,823 1,869 1,821 1,825 10,100
2021/07/19 1,850 1,870 1,830 1,830 8,400
2021/07/16 1,841 1,890 1,841 1,883 5,100
2021/07/15 1,912 1,912 1,856 1,857 4,500
2021/07/14 1,882 1,900 1,880 1,881 3,500
2021/07/13 1,858 1,899 1,858 1,895 7,700
2021/07/12 1,883 1,894 1,845 1,858 9,900
2021/07/09 1,843 1,874 1,821 1,861 17,800
2021/07/08 1,873 1,891 1,844 1,844 9,300
2021/07/07 1,905 1,905 1,875 1,876 11,400
2021/07/06 1,902 1,914 1,892 1,914 5,700
2021/07/05 1,934 1,934 1,888 1,912 8,100
2021/07/02 1,908 1,930 1,896 1,905 10,400
2021/07/01 1,876 1,956 1,863 1,905 43,200
2021/06/30 1,925 1,925 1,869 1,875 17,100
2021/06/29 1,863 1,916 1,848 1,913 18,400
2021/06/28 1,862 1,874 1,861 1,869 3,700
2021/06/25 1,885 1,885 1,858 1,861 3,600
2021/06/24 1,876 1,888 1,847 1,855 7,400
2021/06/23 1,862 1,900 1,862 1,876 9,500
2021/06/22 1,883 1,883 1,836 1,871 11,400
2021/06/21 1,863 1,863 1,800 1,803 22,400
2021/06/18 1,885 1,885 1,845 1,864 11,600
2021/06/17 1,876 1,892 1,867 1,887 6,400
2021/06/16 1,881 1,891 1,863 1,875 7,400
2021/06/15 1,905 1,905 1,875 1,885 8,000
2021/06/14 1,907 1,911 1,884 1,898 8,600
2021/06/11 1,944 1,946 1,907 1,907 8,600
2021/06/10 1,959 1,959 1,912 1,933 7,100
2021/06/09 1,941 1,965 1,923 1,934 11,000
2021/06/08 1,903 1,956 1,903 1,941 14,800
2021/06/07 1,906 1,927 1,892 1,902 8,800
2021/06/04 1,883 1,919 1,883 1,911 13,800
2021/06/03 1,874 1,896 1,871 1,896 11,800
2021/06/02 1,866 1,900 1,866 1,872 15,900
2021/06/01 1,914 1,921 1,864 1,893 12,800
2021/05/31 1,953 1,953 1,886 1,895 9,200
2021/05/28 1,890 1,914 1,884 1,914 9,300
2021/05/27 1,932 1,939 1,888 1,888 11,500
2021/05/26 1,956 1,975 1,922 1,932 5,500
2021/05/25 1,938 1,973 1,915 1,935 12,900
2021/05/24 1,969 1,970 1,931 1,941 14,000
2021/05/21 1,942 1,965 1,914 1,936 15,000
2021/05/20 1,932 1,960 1,928 1,936 8,100
2021/05/19 1,914 1,950 1,884 1,935 16,500
2021/05/18 1,833 1,921 1,832 1,921 24,800
2021/05/17 1,905 1,907 1,810 1,814 36,200
2021/05/14 1,950 1,957 1,907 1,907 23,100
2021/05/13 1,992 1,998 1,904 1,910 42,300
2021/05/12 2,032 2,033 1,989 2,021 23,200
2021/05/11 2,063 2,073 2,029 2,039 14,600
2021/05/10 2,051 2,090 2,051 2,079 18,200
2021/05/07 2,042 2,068 2,033 2,051 10,400
2021/05/06 2,029 2,055 2,004 2,031 15,000
2021/04/30 2,037 2,061 2,011 2,011 11,300
2021/04/28 2,026 2,046 2,014 2,042 17,400
2021/04/27 2,071 2,083 2,041 2,053 18,700
2021/04/26 2,052 2,064 2,024 2,055 15,000
2021/04/23 2,042 2,063 1,989 2,038 26,000
2021/04/22 2,058 2,102 2,030 2,040 47,500
2021/04/21 2,048 2,051 1,991 2,008 29,400
2021/04/20 2,055 2,085 2,032 2,067 9,300
2021/04/19 2,083 2,092 2,056 2,076 7,800
2021/04/16 2,098 2,098 2,058 2,061 7,100
2021/04/15 2,094 2,118 2,067 2,098 9,800
2021/04/14 2,098 2,098 2,041 2,092 10,800
2021/04/13 2,119 2,123 2,073 2,073 11,400
2021/04/12 2,102 2,129 2,084 2,119 13,300
2021/04/09 2,037 2,118 2,028 2,102 26,500
2021/04/08 2,093 2,098 2,013 2,030 36,500
2021/04/07 2,091 2,178 2,061 2,093 77,200
2021/04/06 2,107 2,107 2,040 2,041 29,100
2021/04/05 2,039 2,113 2,026 2,098 44,500
2021/04/02 2,028 2,040 1,993 2,031 12,200
2021/04/01 2,023 2,031 1,986 2,004 9,100
2021/03/31 2,009 2,036 1,995 2,016 10,900
2021/03/30 1,959 2,034 1,954 2,021 19,200
2021/03/29 2,050 2,059 1,977 2,009 22,700
2021/03/26 2,040 2,060 2,027 2,029 14,100
2021/03/25 2,027 2,049 1,987 2,031 20,600
2021/03/24 2,020 2,033 1,974 1,987 26,700
2021/03/23 2,114 2,124 2,031 2,032 15,700
2021/03/22 2,099 2,137 2,074 2,105 16,800
2021/03/19 2,136 2,150 2,096 2,119 19,700
2021/03/18 2,100 2,146 2,100 2,136 26,000
2021/03/17 2,120 2,120 2,076 2,100 7,700
2021/03/16 2,103 2,113 2,073 2,097 18,700
2021/03/15 2,082 2,119 2,036 2,114 20,400
2021/03/12 2,120 2,121 2,070 2,091 18,700
2021/03/11 2,028 2,123 2,018 2,094 28,400
2021/03/10 2,004 2,020 1,963 2,009 33,100
2021/03/09 1,974 2,000 1,937 2,000 16,400
2021/03/08 1,990 2,019 1,935 1,957 26,500
2021/03/05 1,958 1,977 1,902 1,977 29,400
2021/03/04 1,950 1,980 1,925 1,978 26,000
2021/03/03 1,974 1,999 1,926 1,962 35,700
2021/03/02 2,069 2,069 1,971 1,977 28,700
2021/03/01 2,107 2,109 1,978 2,023 47,100
2021/02/26 2,100 2,150 2,068 2,107 30,400
2021/02/25 2,141 2,183 2,121 2,166 21,400
2021/02/24 2,130 2,226 2,116 2,131 23,500
2021/02/22 2,150 2,190 2,119 2,145 21,900
2021/02/19 2,126 2,157 2,085 2,107 29,400
2021/02/18 2,203 2,248 2,125 2,168 42,900
2021/02/17 2,223 2,275 2,205 2,220 31,200
2021/02/16 2,221 2,298 2,187 2,208 46,200
2021/02/15 2,256 2,270 2,163 2,227 50,300
2021/02/12 2,271 2,293 2,211 2,256 58,100
2021/02/10 2,319 2,420 2,283 2,307 89,400
2021/02/09 2,375 2,411 2,264 2,307 128,000
2021/02/08 2,438 2,483 2,353 2,369 265,000
2021/02/05 2,265 2,650 2,157 2,514 908,700
2021/02/04 2,108 2,227 2,060 2,173 139,600
2021/02/03 2,391 2,579 2,102 2,158 725,000
2021/02/02 1,869 2,191 1,869 2,191 277,600
2021/02/01 1,801 1,807 1,773 1,791 11,700
2021/01/29 1,909 1,909 1,804 1,810 18,300
2021/01/28 1,851 1,899 1,851 1,886 8,800
2021/01/27 1,899 1,910 1,866 1,891 6,500
2021/01/26 1,920 1,920 1,892 1,918 7,300
2021/01/25 1,881 1,898 1,881 1,890 5,500
2021/01/22 1,894 1,894 1,861 1,880 9,800
2021/01/21 1,889 1,907 1,864 1,882 10,600
2021/01/20 1,853 1,883 1,842 1,875 11,300
2021/01/19 1,855 1,899 1,855 1,855 10,000
2021/01/18 1,873 1,884 1,840 1,852 10,800
2021/01/15 1,915 1,915 1,866 1,873 19,500
2021/01/14 1,928 1,960 1,905 1,905 14,900
2021/01/13 1,939 1,951 1,920 1,928 11,700
2021/01/12 1,955 1,977 1,933 1,945 17,100
2021/01/08 1,950 1,986 1,949 1,962 13,200
2021/01/07 1,955 1,998 1,930 1,955 18,000
2021/01/06 1,903 1,954 1,903 1,927 15,600
2021/01/05 1,860 1,916 1,860 1,900 17,600
2021/01/04 1,964 1,973 1,872 1,891 30,300

このページの先頭へ