大阪チタニウムテクノロジーズ(5726)の株価時系列情報
大阪チタニウムテクノロジーズ(5726)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,412 | 2,440 | 2,392 | 2,409 | 383,900 |
| 2024/07/25 | 2,470 | 2,487 | 2,396 | 2,418 | 790,700 |
| 2024/07/24 | 2,496 | 2,528 | 2,473 | 2,510 | 533,800 |
| 2024/07/23 | 2,541 | 2,564 | 2,501 | 2,502 | 538,500 |
| 2024/07/22 | 2,573 | 2,581 | 2,505 | 2,519 | 659,800 |
| 2024/07/19 | 2,660 | 2,660 | 2,606 | 2,606 | 570,800 |
| 2024/07/18 | 2,700 | 2,735 | 2,660 | 2,673 | 727,600 |
| 2024/07/17 | 2,744 | 2,771 | 2,705 | 2,740 | 758,800 |
| 2024/07/16 | 2,719 | 2,734 | 2,685 | 2,722 | 616,900 |
| 2024/07/12 | 2,696 | 2,777 | 2,682 | 2,724 | 544,000 |
| 2024/07/11 | 2,623 | 2,744 | 2,622 | 2,713 | 870,000 |
| 2024/07/10 | 2,650 | 2,675 | 2,636 | 2,646 | 496,800 |
| 2024/07/09 | 2,641 | 2,668 | 2,612 | 2,653 | 627,200 |
| 2024/07/08 | 2,712 | 2,717 | 2,648 | 2,648 | 649,800 |
| 2024/07/05 | 2,717 | 2,777 | 2,682 | 2,688 | 787,400 |
| 2024/07/04 | 2,710 | 2,713 | 2,666 | 2,703 | 632,400 |
| 2024/07/03 | 2,700 | 2,711 | 2,645 | 2,686 | 1,098,600 |
| 2024/07/02 | 2,740 | 2,748 | 2,709 | 2,718 | 541,100 |
| 2024/07/01 | 2,756 | 2,773 | 2,709 | 2,740 | 672,700 |
| 2024/06/28 | 2,813 | 2,818 | 2,761 | 2,768 | 726,700 |
| 2024/06/27 | 2,781 | 2,854 | 2,780 | 2,795 | 718,600 |
| 2024/06/26 | 2,796 | 2,798 | 2,712 | 2,794 | 1,093,700 |
| 2024/06/25 | 2,792 | 2,862 | 2,786 | 2,807 | 580,200 |
| 2024/06/24 | 2,807 | 2,854 | 2,768 | 2,779 | 679,200 |
| 2024/06/21 | 2,786 | 2,865 | 2,778 | 2,808 | 724,800 |
| 2024/06/20 | 2,759 | 2,797 | 2,728 | 2,786 | 641,000 |
| 2024/06/19 | 2,800 | 2,856 | 2,712 | 2,736 | 1,500,600 |
| 2024/06/18 | 2,831 | 2,835 | 2,760 | 2,833 | 832,400 |
| 2024/06/17 | 2,951 | 2,967 | 2,776 | 2,804 | 1,923,500 |
| 2024/06/14 | 2,926 | 3,020 | 2,902 | 3,015 | 862,000 |
| 2024/06/13 | 2,959 | 2,970 | 2,895 | 2,926 | 699,500 |
| 2024/06/12 | 2,893 | 2,957 | 2,878 | 2,928 | 764,400 |
| 2024/06/11 | 2,939 | 2,959 | 2,891 | 2,916 | 590,000 |
| 2024/06/10 | 2,803 | 2,945 | 2,791 | 2,930 | 1,196,600 |
| 2024/06/07 | 2,835 | 2,860 | 2,767 | 2,791 | 1,043,900 |
| 2024/06/06 | 2,970 | 2,978 | 2,838 | 2,838 | 1,368,500 |
| 2024/06/05 | 2,975 | 3,010 | 2,944 | 2,978 | 845,900 |
| 2024/06/04 | 2,960 | 3,015 | 2,931 | 2,980 | 1,028,200 |
| 2024/06/03 | 3,050 | 3,060 | 2,946 | 2,972 | 1,684,300 |
| 2024/05/31 | 2,982 | 3,090 | 2,962 | 3,030 | 2,785,200 |
| 2024/05/30 | 2,800 | 2,960 | 2,745 | 2,954 | 3,611,900 |
| 2024/05/29 | 2,765 | 2,798 | 2,701 | 2,752 | 1,656,500 |
| 2024/05/28 | 2,675 | 2,788 | 2,633 | 2,739 | 3,323,200 |
| 2024/05/27 | 2,415 | 2,635 | 2,400 | 2,635 | 3,125,800 |
| 2024/05/24 | 2,301 | 2,327 | 2,251 | 2,315 | 744,100 |
| 2024/05/23 | 2,360 | 2,371 | 2,324 | 2,348 | 605,300 |
| 2024/05/22 | 2,362 | 2,395 | 2,352 | 2,368 | 626,600 |
| 2024/05/21 | 2,464 | 2,509 | 2,372 | 2,372 | 1,100,300 |
| 2024/05/20 | 2,475 | 2,487 | 2,416 | 2,450 | 1,191,800 |
| 2024/05/17 | 2,565 | 2,587 | 2,491 | 2,491 | 803,900 |
| 2024/05/16 | 2,640 | 2,657 | 2,565 | 2,596 | 724,800 |
| 2024/05/15 | 2,660 | 2,729 | 2,634 | 2,634 | 952,200 |
| 2024/05/14 | 2,599 | 2,749 | 2,599 | 2,710 | 3,383,900 |
| 2024/05/13 | 2,531 | 2,557 | 2,505 | 2,508 | 544,100 |
| 2024/05/10 | 2,527 | 2,560 | 2,509 | 2,527 | 365,400 |
| 2024/05/09 | 2,470 | 2,542 | 2,448 | 2,513 | 578,600 |
| 2024/05/08 | 2,481 | 2,519 | 2,468 | 2,478 | 536,200 |
| 2024/05/07 | 2,546 | 2,567 | 2,492 | 2,499 | 650,400 |
| 2024/05/02 | 2,456 | 2,534 | 2,456 | 2,515 | 659,700 |
| 2024/05/01 | 2,436 | 2,472 | 2,421 | 2,462 | 482,800 |
| 2024/04/30 | 2,465 | 2,483 | 2,440 | 2,476 | 412,000 |
| 2024/04/26 | 2,408 | 2,454 | 2,394 | 2,443 | 332,400 |
| 2024/04/25 | 2,420 | 2,442 | 2,386 | 2,403 | 411,500 |
| 2024/04/24 | 2,417 | 2,444 | 2,405 | 2,428 | 444,400 |
| 2024/04/23 | 2,519 | 2,552 | 2,447 | 2,450 | 596,500 |
| 2024/04/22 | 2,425 | 2,503 | 2,406 | 2,470 | 846,900 |
| 2024/04/19 | 2,435 | 2,450 | 2,336 | 2,375 | 958,100 |
| 2024/04/18 | 2,314 | 2,472 | 2,312 | 2,431 | 1,024,100 |
| 2024/04/17 | 2,334 | 2,348 | 2,274 | 2,304 | 701,500 |
| 2024/04/16 | 2,418 | 2,425 | 2,323 | 2,325 | 1,204,300 |
| 2024/04/15 | 2,448 | 2,469 | 2,414 | 2,467 | 445,100 |
| 2024/04/12 | 2,483 | 2,504 | 2,465 | 2,479 | 430,500 |
| 2024/04/11 | 2,539 | 2,554 | 2,464 | 2,482 | 859,800 |
| 2024/04/10 | 2,590 | 2,630 | 2,560 | 2,571 | 598,500 |
| 2024/04/09 | 2,495 | 2,614 | 2,473 | 2,595 | 860,900 |
| 2024/04/08 | 2,521 | 2,543 | 2,493 | 2,503 | 451,800 |
| 2024/04/05 | 2,450 | 2,510 | 2,433 | 2,510 | 514,200 |
| 2024/04/04 | 2,478 | 2,528 | 2,468 | 2,498 | 319,200 |
| 2024/04/03 | 2,460 | 2,489 | 2,431 | 2,460 | 479,200 |
| 2024/04/02 | 2,525 | 2,536 | 2,478 | 2,481 | 532,300 |
| 2024/04/01 | 2,631 | 2,640 | 2,525 | 2,525 | 900,600 |
| 2024/03/29 | 2,604 | 2,646 | 2,585 | 2,630 | 406,400 |
| 2024/03/28 | 2,628 | 2,666 | 2,603 | 2,606 | 375,800 |
| 2024/03/27 | 2,595 | 2,655 | 2,595 | 2,630 | 481,400 |
| 2024/03/26 | 2,629 | 2,630 | 2,591 | 2,600 | 312,800 |
| 2024/03/25 | 2,625 | 2,639 | 2,600 | 2,621 | 429,800 |
| 2024/03/22 | 2,708 | 2,725 | 2,627 | 2,641 | 748,600 |
| 2024/03/21 | 2,663 | 2,700 | 2,628 | 2,699 | 1,006,700 |
| 2024/03/19 | 2,572 | 2,606 | 2,557 | 2,606 | 607,100 |
| 2024/03/18 | 2,540 | 2,577 | 2,524 | 2,577 | 469,100 |
| 2024/03/15 | 2,500 | 2,548 | 2,462 | 2,535 | 524,500 |
| 2024/03/14 | 2,445 | 2,509 | 2,427 | 2,498 | 767,500 |
| 2024/03/13 | 2,437 | 2,452 | 2,388 | 2,407 | 669,900 |
| 2024/03/12 | 2,435 | 2,446 | 2,390 | 2,424 | 878,300 |
| 2024/03/11 | 2,522 | 2,537 | 2,461 | 2,464 | 904,100 |
| 2024/03/08 | 2,539 | 2,579 | 2,513 | 2,550 | 715,200 |
| 2024/03/07 | 2,637 | 2,646 | 2,541 | 2,541 | 1,223,500 |
| 2024/03/06 | 2,606 | 2,628 | 2,588 | 2,620 | 595,300 |
| 2024/03/05 | 2,648 | 2,663 | 2,608 | 2,620 | 512,300 |
| 2024/03/04 | 2,698 | 2,702 | 2,649 | 2,660 | 545,800 |
| 2024/03/01 | 2,674 | 2,738 | 2,667 | 2,686 | 932,900 |
| 2024/02/29 | 2,617 | 2,676 | 2,594 | 2,663 | 1,066,300 |
| 2024/02/28 | 2,653 | 2,659 | 2,602 | 2,611 | 1,009,800 |
| 2024/02/27 | 2,649 | 2,661 | 2,627 | 2,659 | 690,500 |
| 2024/02/26 | 2,685 | 2,712 | 2,657 | 2,664 | 579,200 |
| 2024/02/22 | 2,674 | 2,691 | 2,644 | 2,687 | 615,400 |
| 2024/02/21 | 2,695 | 2,695 | 2,658 | 2,676 | 568,200 |
| 2024/02/20 | 2,764 | 2,765 | 2,704 | 2,704 | 455,200 |
| 2024/02/19 | 2,745 | 2,767 | 2,713 | 2,756 | 492,400 |
| 2024/02/16 | 2,680 | 2,750 | 2,652 | 2,745 | 1,000,000 |
| 2024/02/15 | 2,715 | 2,728 | 2,622 | 2,663 | 957,400 |
| 2024/02/14 | 2,727 | 2,732 | 2,697 | 2,706 | 809,000 |
| 2024/02/13 | 2,813 | 2,828 | 2,745 | 2,777 | 677,400 |
| 2024/02/09 | 2,847 | 2,897 | 2,762 | 2,772 | 1,018,200 |
| 2024/02/08 | 2,783 | 2,892 | 2,723 | 2,839 | 1,944,100 |
| 2024/02/07 | 2,860 | 2,940 | 2,763 | 2,791 | 4,402,000 |
| 2024/02/06 | 2,808 | 2,811 | 2,751 | 2,756 | 1,149,300 |
| 2024/02/05 | 2,765 | 2,819 | 2,758 | 2,811 | 846,000 |
| 2024/02/02 | 2,761 | 2,795 | 2,753 | 2,760 | 568,200 |
| 2024/02/01 | 2,809 | 2,821 | 2,760 | 2,778 | 742,000 |
| 2024/01/31 | 2,740 | 2,823 | 2,703 | 2,821 | 1,048,700 |
| 2024/01/30 | 2,749 | 2,775 | 2,733 | 2,743 | 596,900 |
| 2024/01/29 | 2,767 | 2,772 | 2,726 | 2,754 | 975,100 |
| 2024/01/26 | 2,601 | 2,757 | 2,601 | 2,717 | 2,329,100 |
| 2024/01/25 | 2,611 | 2,640 | 2,562 | 2,623 | 1,233,000 |
| 2024/01/24 | 2,688 | 2,699 | 2,621 | 2,621 | 654,300 |
| 2024/01/23 | 2,725 | 2,731 | 2,680 | 2,680 | 558,500 |
| 2024/01/22 | 2,688 | 2,725 | 2,657 | 2,708 | 681,200 |
| 2024/01/19 | 2,653 | 2,703 | 2,651 | 2,675 | 789,500 |
| 2024/01/18 | 2,605 | 2,635 | 2,582 | 2,609 | 562,400 |
| 2024/01/17 | 2,649 | 2,672 | 2,606 | 2,608 | 694,900 |
| 2024/01/16 | 2,717 | 2,727 | 2,644 | 2,644 | 815,900 |
| 2024/01/15 | 2,712 | 2,727 | 2,677 | 2,690 | 881,600 |
| 2024/01/12 | 2,741 | 2,765 | 2,702 | 2,717 | 662,300 |
| 2024/01/11 | 2,775 | 2,791 | 2,741 | 2,741 | 562,000 |
| 2024/01/10 | 2,744 | 2,779 | 2,726 | 2,752 | 517,300 |
| 2024/01/09 | 2,745 | 2,757 | 2,708 | 2,752 | 512,400 |
| 2024/01/05 | 2,763 | 2,777 | 2,722 | 2,759 | 478,800 |
| 2024/01/04 | 2,712 | 2,765 | 2,670 | 2,760 | 544,100 |
| 2023/12/29 | 2,728 | 2,758 | 2,705 | 2,712 | 470,700 |
| 2023/12/28 | 2,708 | 2,753 | 2,680 | 2,743 | 692,300 |
| 2023/12/27 | 2,669 | 2,758 | 2,666 | 2,728 | 819,300 |
| 2023/12/26 | 2,670 | 2,696 | 2,644 | 2,659 | 589,200 |
| 2023/12/25 | 2,751 | 2,767 | 2,696 | 2,696 | 514,400 |
| 2023/12/22 | 2,770 | 2,789 | 2,751 | 2,762 | 506,400 |
| 2023/12/21 | 2,805 | 2,816 | 2,768 | 2,775 | 581,300 |
| 2023/12/20 | 2,780 | 2,844 | 2,771 | 2,831 | 911,700 |
| 2023/12/19 | 2,757 | 2,778 | 2,694 | 2,748 | 504,900 |
| 2023/12/18 | 2,770 | 2,774 | 2,724 | 2,758 | 560,100 |
| 2023/12/15 | 2,660 | 2,726 | 2,660 | 2,725 | 757,400 |
| 2023/12/14 | 2,681 | 2,718 | 2,637 | 2,660 | 509,400 |
| 2023/12/13 | 2,770 | 2,780 | 2,688 | 2,695 | 677,300 |
| 2023/12/12 | 2,695 | 2,768 | 2,689 | 2,762 | 872,500 |
| 2023/12/11 | 2,633 | 2,671 | 2,620 | 2,660 | 710,700 |
| 2023/12/08 | 2,658 | 2,716 | 2,604 | 2,605 | 1,419,500 |
| 2023/12/07 | 2,820 | 2,861 | 2,708 | 2,713 | 1,493,600 |
| 2023/12/06 | 2,860 | 2,882 | 2,851 | 2,861 | 558,500 |
| 2023/12/05 | 2,900 | 2,911 | 2,870 | 2,873 | 675,600 |
| 2023/12/04 | 2,978 | 2,987 | 2,887 | 2,897 | 790,700 |
| 2023/12/01 | 2,908 | 2,969 | 2,860 | 2,962 | 801,100 |
| 2023/11/30 | 2,943 | 2,946 | 2,890 | 2,902 | 696,800 |
| 2023/11/29 | 2,930 | 2,968 | 2,910 | 2,945 | 558,200 |
| 2023/11/28 | 2,915 | 2,949 | 2,884 | 2,899 | 730,800 |
| 2023/11/27 | 2,960 | 2,978 | 2,911 | 2,930 | 753,500 |
| 2023/11/24 | 3,000 | 3,025 | 2,955 | 2,961 | 823,200 |
| 2023/11/22 | 3,005 | 3,020 | 2,989 | 2,995 | 617,700 |
| 2023/11/21 | 3,005 | 3,045 | 2,998 | 3,020 | 437,800 |
| 2023/11/20 | 3,055 | 3,070 | 3,005 | 3,005 | 402,600 |
| 2023/11/17 | 2,975 | 3,040 | 2,962 | 3,040 | 659,300 |
| 2023/11/16 | 3,070 | 3,075 | 3,005 | 3,025 | 583,200 |
| 2023/11/15 | 3,125 | 3,150 | 3,040 | 3,085 | 956,500 |
| 2023/11/14 | 2,999 | 3,090 | 2,982 | 3,085 | 1,245,600 |
| 2023/11/13 | 2,972 | 3,030 | 2,953 | 2,972 | 1,133,500 |
| 2023/11/10 | 2,930 | 2,955 | 2,890 | 2,925 | 1,499,000 |
| 2023/11/09 | 2,990 | 3,035 | 2,934 | 2,964 | 1,321,300 |
| 2023/11/08 | 3,040 | 3,095 | 2,934 | 3,010 | 3,325,900 |
| 2023/11/07 | 3,305 | 3,360 | 3,240 | 3,260 | 1,505,400 |
| 2023/11/06 | 3,245 | 3,295 | 3,195 | 3,290 | 1,132,800 |
| 2023/11/02 | 3,230 | 3,235 | 3,185 | 3,205 | 532,700 |
| 2023/11/01 | 3,205 | 3,270 | 3,205 | 3,225 | 995,800 |
| 2023/10/31 | 3,130 | 3,180 | 3,065 | 3,180 | 862,100 |
| 2023/10/30 | 3,095 | 3,155 | 3,065 | 3,140 | 1,559,400 |
| 2023/10/27 | 3,060 | 3,110 | 2,960 | 3,085 | 1,864,100 |
| 2023/10/26 | 2,975 | 2,995 | 2,919 | 2,919 | 973,400 |
| 2023/10/25 | 3,005 | 3,090 | 3,005 | 3,035 | 697,500 |
| 2023/10/24 | 2,964 | 3,020 | 2,943 | 2,981 | 1,041,700 |
| 2023/10/23 | 3,080 | 3,095 | 2,937 | 2,967 | 1,288,500 |
| 2023/10/20 | 3,100 | 3,155 | 3,100 | 3,120 | 682,100 |
| 2023/10/19 | 3,150 | 3,200 | 3,140 | 3,140 | 582,800 |
| 2023/10/18 | 3,235 | 3,265 | 3,175 | 3,205 | 617,900 |
| 2023/10/17 | 3,280 | 3,310 | 3,205 | 3,230 | 774,900 |
| 2023/10/16 | 3,190 | 3,245 | 3,165 | 3,245 | 840,500 |
| 2023/10/13 | 3,245 | 3,275 | 3,210 | 3,245 | 800,500 |
| 2023/10/12 | 3,115 | 3,280 | 3,075 | 3,275 | 1,546,800 |
| 2023/10/11 | 3,145 | 3,185 | 3,110 | 3,120 | 718,900 |
| 2023/10/10 | 3,030 | 3,210 | 3,030 | 3,145 | 2,145,700 |
| 2023/10/06 | 2,905 | 2,949 | 2,883 | 2,947 | 561,500 |
| 2023/10/05 | 2,870 | 2,920 | 2,823 | 2,910 | 702,900 |
| 2023/10/04 | 2,900 | 2,927 | 2,827 | 2,835 | 1,061,300 |
| 2023/10/03 | 2,989 | 3,015 | 2,940 | 2,946 | 1,019,500 |