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
2026/07/08 1,036 1,039 1,013 1,028 7,400
2026/07/07 1,039 1,059 1,031 1,046 11,500
2026/07/06 1,021 1,058 1,021 1,046 15,500
2026/07/03 1,008 1,034 991 1,019 19,400
2026/07/02 990 1,011 990 1,008 7,600
2026/07/01 991 1,001 989 989 2,900
2026/06/30 987 994 986 986 11,400
2026/06/29 1,009 1,016 982 989 20,000
2026/06/26 1,006 1,019 1,001 1,005 10,300
2026/06/25 1,012 1,034 1,003 1,028 10,600
2026/06/24 1,006 1,045 981 997 44,000
2026/06/23 1,077 1,077 1,015 1,016 16,700
2026/06/22 1,077 1,097 1,055 1,062 10,800
2026/06/19 1,082 1,089 1,052 1,052 16,000
2026/06/18 1,131 1,138 1,080 1,082 29,000
2026/06/17 1,042 1,119 1,024 1,071 32,000
2026/06/16 1,061 1,061 1,025 1,029 19,700
2026/06/15 1,031 1,072 1,015 1,072 25,700
2026/06/12 1,038 1,042 1,002 1,014 19,800
2026/06/11 999 1,035 974 1,025 25,500
2026/06/10 1,100 1,100 1,005 1,026 45,300
2026/06/09 1,091 1,132 1,070 1,100 36,700
2026/06/08 1,096 1,110 1,074 1,085 46,700
2026/06/05 1,120 1,187 1,087 1,186 56,000
2026/06/04 1,156 1,156 1,104 1,132 44,900
2026/06/03 1,151 1,203 1,138 1,179 67,500
2026/06/02 1,147 1,177 1,075 1,126 91,900
2026/06/01 1,300 1,300 1,150 1,161 231,300
2026/05/29 1,350 1,446 1,232 1,325 341,400
2026/05/28 1,140 1,388 1,116 1,242 559,400
2026/05/27 1,234 1,248 1,114 1,140 80,400
2026/05/26 1,162 1,287 1,101 1,264 336,300
2026/05/25 1,025 1,310 1,013 1,161 517,800
2026/05/22 1,011 1,012 994 1,010 7,100
2026/05/21 1,021 1,021 988 1,006 6,200
2026/05/20 981 1,005 980 1,003 4,100
2026/05/19 984 994 980 980 4,800
2026/05/18 1,025 1,025 980 983 13,100
2026/05/15 1,009 1,018 999 1,013 9,800
2026/05/14 1,008 1,010 1,000 1,001 5,500
2026/05/13 1,015 1,020 1,000 1,011 11,100
2026/05/12 1,001 1,022 1,001 1,017 7,400
2026/05/11 1,015 1,022 1,000 1,000 18,300
2026/05/08 1,035 1,035 1,010 1,015 6,000
2026/05/07 1,056 1,056 1,026 1,039 4,900
2026/05/01 1,012 1,057 1,011 1,057 15,500
2026/04/30 1,006 1,081 1,002 1,028 27,200
2026/04/28 1,017 1,046 1,016 1,026 13,200
2026/04/27 1,015 1,024 1,012 1,016 5,800
2026/04/24 1,018 1,028 1,009 1,015 7,700
2026/04/23 1,057 1,057 1,006 1,020 30,900
2026/04/22 1,071 1,075 1,057 1,057 7,800
2026/04/21 1,069 1,077 1,061 1,077 6,300
2026/04/20 1,062 1,071 1,061 1,069 3,500
2026/04/17 1,078 1,080 1,064 1,064 5,500
2026/04/16 1,065 1,094 1,065 1,078 7,600
2026/04/15 1,069 1,091 1,061 1,061 11,700
2026/04/14 1,067 1,091 1,065 1,068 15,000
2026/04/13 1,067 1,082 1,062 1,078 5,900
2026/04/10 1,110 1,112 1,066 1,076 11,800
2026/04/09 1,119 1,119 1,076 1,090 18,100
2026/04/08 1,099 1,119 1,089 1,112 16,300
2026/04/07 1,094 1,110 1,073 1,075 14,100
2026/04/06 1,104 1,109 1,071 1,079 19,300
2026/04/03 1,088 1,165 1,066 1,104 46,300
2026/03/27 1,213 1,213 1,160 1,175 65,100
2026/03/26 1,333 1,588 1,209 1,223 657,800
2026/03/25 1,036 1,314 1,036 1,298 574,200
2026/03/24 1,004 1,027 1,004 1,018 5,300
2026/03/23 1,014 1,036 995 1,001 15,700
2026/03/19 1,059 1,062 1,015 1,015 9,300
2026/03/18 1,057 1,082 1,057 1,081 5,900
2026/03/17 1,040 1,060 1,034 1,047 4,800
2026/03/16 1,012 1,033 1,012 1,032 11,200
2026/03/13 1,026 1,035 1,022 1,029 1,700
2026/03/12 1,060 1,060 1,034 1,044 7,600
2026/03/11 1,069 1,085 1,068 1,068 4,700
2026/03/10 1,041 1,099 1,041 1,069 8,900
2026/03/09 1,061 1,061 1,019 1,030 13,800
2026/03/06 1,105 1,127 1,084 1,089 9,500
2026/03/05 1,068 1,125 1,068 1,112 17,700
2026/03/04 1,095 1,100 1,020 1,033 35,700
2026/03/03 1,160 1,160 1,108 1,108 26,700
2026/03/02 1,200 1,200 1,158 1,170 24,400
2026/02/27 1,182 1,220 1,182 1,200 30,200
2026/02/26 1,169 1,213 1,152 1,182 44,300
2026/02/25 1,154 1,170 1,131 1,153 18,500
2026/02/24 1,127 1,144 1,114 1,141 19,800
2026/02/20 1,160 1,170 1,110 1,127 28,400
2026/02/19 1,186 1,188 1,155 1,161 17,500
2026/02/18 1,231 1,249 1,175 1,185 50,500
2026/02/17 1,208 1,280 1,208 1,230 77,500
2026/02/16 1,129 1,247 1,129 1,179 59,500
2026/02/13 1,279 1,354 1,083 1,145 111,000
2026/02/12 1,218 1,285 1,209 1,269 65,300
2026/02/10 1,242 1,242 1,209 1,217 21,700
2026/02/09 1,250 1,289 1,225 1,239 40,500
2026/02/06 1,198 1,282 1,198 1,270 47,600
2026/02/05 1,233 1,237 1,197 1,202 30,800
2026/02/04 1,179 1,263 1,170 1,248 61,100
2026/02/03 1,141 1,204 1,141 1,179 35,200
2026/02/02 1,154 1,212 1,120 1,141 67,000
2026/01/30 1,189 1,189 1,141 1,154 66,500
2026/01/29 1,248 1,248 1,150 1,202 116,000
2026/01/28 1,340 1,355 1,260 1,279 80,800
2026/01/27 1,300 1,362 1,252 1,356 206,200
2026/01/26 1,338 1,460 1,309 1,363 343,000
2026/01/23 1,250 1,560 1,180 1,428 2,439,400
2026/01/22 1,500 1,730 1,253 1,263 1,846,300
2026/01/21 1,370 1,430 1,266 1,430 602,500
2026/01/20 1,089 1,130 1,002 1,130 130,800
2026/01/19 894 980 891 980 39,900
2026/01/16 865 889 859 889 18,200
2026/01/15 845 868 845 857 11,800
2026/01/14 856 860 848 852 11,800
2026/01/13 848 857 837 846 14,000
2026/01/09 843 855 843 843 4,800
2026/01/08 850 856 838 842 14,600
2026/01/07 823 856 823 835 33,800
2026/01/06 803 825 800 825 15,300
2026/01/05 799 803 798 803 6,500

このページの先頭へ