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 |
|---|---|---|---|---|---|
| 2025/08/08 | 1,739 | 1,794 | 1,676 | 1,690 | 1,850,100 |
| 2025/08/07 | 1,720 | 1,750 | 1,707 | 1,750 | 661,900 |
| 2025/08/06 | 1,698 | 1,741 | 1,684 | 1,740 | 805,100 |
| 2025/08/05 | 1,690 | 1,720 | 1,683 | 1,698 | 879,400 |
| 2025/08/04 | 1,589 | 1,654 | 1,587 | 1,650 | 578,900 |
| 2025/08/01 | 1,641 | 1,658 | 1,631 | 1,648 | 696,000 |
| 2025/07/31 | 1,672 | 1,685 | 1,650 | 1,660 | 890,300 |
| 2025/07/30 | 1,650 | 1,689 | 1,634 | 1,686 | 1,405,600 |
| 2025/07/29 | 1,602 | 1,619 | 1,583 | 1,607 | 707,200 |
| 2025/07/28 | 1,558 | 1,621 | 1,550 | 1,621 | 1,126,700 |
| 2025/07/25 | 1,575 | 1,583 | 1,552 | 1,554 | 490,400 |
| 2025/07/24 | 1,579 | 1,614 | 1,573 | 1,594 | 1,112,400 |
| 2025/07/23 | 1,500 | 1,556 | 1,500 | 1,539 | 1,263,700 |
| 2025/07/22 | 1,474 | 1,490 | 1,457 | 1,470 | 352,400 |
| 2025/07/18 | 1,486 | 1,493 | 1,463 | 1,463 | 299,200 |
| 2025/07/17 | 1,486 | 1,492 | 1,466 | 1,483 | 490,400 |
| 2025/07/16 | 1,537 | 1,543 | 1,495 | 1,496 | 546,800 |
| 2025/07/15 | 1,529 | 1,566 | 1,516 | 1,538 | 883,800 |
| 2025/07/14 | 1,523 | 1,539 | 1,503 | 1,518 | 685,600 |
| 2025/07/11 | 1,470 | 1,544 | 1,465 | 1,521 | 1,343,500 |
| 2025/07/10 | 1,475 | 1,478 | 1,442 | 1,449 | 359,400 |
| 2025/07/09 | 1,450 | 1,504 | 1,449 | 1,471 | 1,087,800 |
| 2025/07/08 | 1,408 | 1,443 | 1,408 | 1,441 | 379,700 |
| 2025/07/07 | 1,460 | 1,466 | 1,416 | 1,418 | 605,900 |
| 2025/07/04 | 1,491 | 1,492 | 1,437 | 1,472 | 676,400 |
| 2025/07/03 | 1,453 | 1,503 | 1,453 | 1,468 | 532,200 |
| 2025/07/02 | 1,440 | 1,470 | 1,425 | 1,454 | 418,300 |
| 2025/07/01 | 1,463 | 1,477 | 1,456 | 1,467 | 480,400 |
| 2025/06/30 | 1,500 | 1,522 | 1,475 | 1,479 | 983,000 |
| 2025/06/27 | 1,435 | 1,510 | 1,433 | 1,486 | 1,365,000 |
| 2025/06/26 | 1,413 | 1,442 | 1,413 | 1,423 | 569,600 |
| 2025/06/25 | 1,434 | 1,434 | 1,406 | 1,409 | 407,100 |
| 2025/06/24 | 1,440 | 1,456 | 1,418 | 1,426 | 500,100 |
| 2025/06/23 | 1,425 | 1,456 | 1,423 | 1,430 | 588,600 |
| 2025/06/20 | 1,471 | 1,477 | 1,420 | 1,420 | 1,230,500 |
| 2025/06/19 | 1,501 | 1,512 | 1,459 | 1,468 | 760,200 |
| 2025/06/18 | 1,530 | 1,537 | 1,478 | 1,517 | 870,500 |
| 2025/06/17 | 1,501 | 1,532 | 1,497 | 1,531 | 895,500 |
| 2025/06/16 | 1,464 | 1,524 | 1,460 | 1,495 | 1,689,900 |
| 2025/06/13 | 1,441 | 1,478 | 1,427 | 1,444 | 1,250,300 |
| 2025/06/12 | 1,420 | 1,496 | 1,414 | 1,453 | 2,585,300 |
| 2025/06/11 | 1,418 | 1,427 | 1,406 | 1,426 | 495,500 |
| 2025/06/10 | 1,406 | 1,434 | 1,401 | 1,410 | 708,700 |
| 2025/06/09 | 1,393 | 1,405 | 1,376 | 1,385 | 483,100 |
| 2025/06/06 | 1,402 | 1,419 | 1,371 | 1,380 | 898,800 |
| 2025/06/05 | 1,430 | 1,437 | 1,406 | 1,410 | 486,400 |
| 2025/06/04 | 1,421 | 1,455 | 1,415 | 1,440 | 684,400 |
| 2025/06/03 | 1,411 | 1,421 | 1,398 | 1,401 | 537,800 |
| 2025/06/02 | 1,449 | 1,449 | 1,408 | 1,413 | 949,900 |
| 2025/05/30 | 1,462 | 1,470 | 1,451 | 1,454 | 595,800 |
| 2025/05/29 | 1,454 | 1,488 | 1,446 | 1,468 | 672,500 |
| 2025/05/28 | 1,493 | 1,500 | 1,461 | 1,462 | 729,900 |
| 2025/05/27 | 1,500 | 1,510 | 1,473 | 1,473 | 557,900 |
| 2025/05/26 | 1,480 | 1,496 | 1,463 | 1,486 | 594,700 |
| 2025/05/23 | 1,470 | 1,510 | 1,468 | 1,494 | 630,300 |
| 2025/05/22 | 1,465 | 1,498 | 1,447 | 1,475 | 636,500 |
| 2025/05/21 | 1,475 | 1,488 | 1,455 | 1,465 | 726,800 |
| 2025/05/20 | 1,518 | 1,548 | 1,479 | 1,479 | 1,478,300 |
| 2025/05/19 | 1,595 | 1,599 | 1,515 | 1,538 | 1,454,400 |
| 2025/05/16 | 1,513 | 1,634 | 1,511 | 1,612 | 2,649,500 |
| 2025/05/15 | 1,686 | 1,739 | 1,675 | 1,713 | 1,212,400 |
| 2025/05/14 | 1,683 | 1,696 | 1,636 | 1,672 | 537,700 |
| 2025/05/13 | 1,702 | 1,705 | 1,661 | 1,676 | 649,700 |
| 2025/05/12 | 1,628 | 1,681 | 1,624 | 1,675 | 648,300 |
| 2025/05/09 | 1,669 | 1,699 | 1,622 | 1,639 | 1,033,200 |
| 2025/05/08 | 1,665 | 1,702 | 1,608 | 1,629 | 1,373,500 |
| 2025/05/07 | 1,656 | 1,676 | 1,637 | 1,661 | 415,000 |
| 2025/05/02 | 1,665 | 1,701 | 1,643 | 1,660 | 652,400 |
| 2025/05/01 | 1,624 | 1,643 | 1,608 | 1,638 | 464,100 |
| 2025/04/30 | 1,636 | 1,653 | 1,611 | 1,650 | 620,200 |
| 2025/04/28 | 1,650 | 1,670 | 1,631 | 1,668 | 653,000 |
| 2025/04/25 | 1,643 | 1,673 | 1,625 | 1,628 | 1,155,000 |
| 2025/04/24 | 1,551 | 1,673 | 1,551 | 1,633 | 2,024,200 |
| 2025/04/23 | 1,548 | 1,551 | 1,505 | 1,515 | 619,500 |
| 2025/04/22 | 1,478 | 1,502 | 1,475 | 1,480 | 530,600 |
| 2025/04/21 | 1,507 | 1,520 | 1,473 | 1,478 | 545,000 |
| 2025/04/18 | 1,557 | 1,572 | 1,511 | 1,520 | 541,800 |
| 2025/04/17 | 1,520 | 1,550 | 1,493 | 1,537 | 771,800 |
| 2025/04/16 | 1,589 | 1,596 | 1,492 | 1,497 | 1,686,000 |
| 2025/04/15 | 1,680 | 1,683 | 1,626 | 1,627 | 548,000 |
| 2025/04/14 | 1,685 | 1,723 | 1,656 | 1,656 | 690,300 |
| 2025/04/11 | 1,560 | 1,692 | 1,534 | 1,683 | 1,070,800 |
| 2025/04/10 | 1,676 | 1,676 | 1,603 | 1,646 | 1,412,400 |
| 2025/04/09 | 1,469 | 1,485 | 1,394 | 1,426 | 1,159,000 |
| 2025/04/08 | 1,533 | 1,577 | 1,514 | 1,531 | 1,233,800 |
| 2025/04/07 | 1,343 | 1,382 | 1,293 | 1,322 | 1,623,200 |
| 2025/04/04 | 1,666 | 1,672 | 1,475 | 1,533 | 2,005,100 |
| 2025/04/03 | 1,728 | 1,748 | 1,710 | 1,723 | 1,266,100 |
| 2025/04/02 | 1,860 | 1,862 | 1,805 | 1,808 | 838,600 |
| 2025/04/01 | 1,947 | 1,955 | 1,857 | 1,857 | 1,032,400 |
| 2025/03/31 | 1,980 | 1,997 | 1,922 | 1,924 | 1,160,300 |
| 2025/03/28 | 2,098 | 2,135 | 2,066 | 2,072 | 577,200 |
| 2025/03/27 | 2,127 | 2,148 | 2,104 | 2,124 | 604,800 |
| 2025/03/26 | 2,211 | 2,212 | 2,133 | 2,133 | 850,500 |
| 2025/03/25 | 2,175 | 2,215 | 2,124 | 2,195 | 1,469,000 |
| 2025/03/24 | 2,045 | 2,195 | 2,025 | 2,167 | 1,938,900 |
| 2025/03/21 | 2,060 | 2,075 | 2,040 | 2,045 | 586,500 |
| 2025/03/19 | 2,102 | 2,115 | 2,075 | 2,079 | 692,500 |
| 2025/03/18 | 2,101 | 2,159 | 2,082 | 2,098 | 1,056,700 |
| 2025/03/17 | 2,120 | 2,146 | 2,065 | 2,086 | 1,008,200 |
| 2025/03/14 | 2,071 | 2,121 | 2,038 | 2,075 | 1,373,000 |
| 2025/03/13 | 2,159 | 2,159 | 2,014 | 2,028 | 1,768,100 |
| 2025/03/12 | 2,042 | 2,168 | 2,042 | 2,129 | 2,119,400 |
| 2025/03/11 | 1,973 | 2,060 | 1,956 | 2,033 | 1,762,500 |
| 2025/03/10 | 1,932 | 2,098 | 1,932 | 2,035 | 4,419,400 |
| 2025/03/07 | 1,805 | 1,858 | 1,784 | 1,832 | 576,100 |
| 2025/03/06 | 1,763 | 1,827 | 1,736 | 1,820 | 767,200 |
| 2025/03/05 | 1,697 | 1,755 | 1,692 | 1,749 | 608,400 |
| 2025/03/04 | 1,700 | 1,727 | 1,686 | 1,716 | 575,600 |
| 2025/03/03 | 1,740 | 1,747 | 1,704 | 1,713 | 736,800 |
| 2025/02/28 | 1,755 | 1,766 | 1,708 | 1,716 | 1,905,400 |
| 2025/02/27 | 1,770 | 1,813 | 1,751 | 1,768 | 721,900 |
| 2025/02/26 | 1,834 | 1,852 | 1,752 | 1,760 | 1,109,600 |
| 2025/02/25 | 1,880 | 1,888 | 1,835 | 1,860 | 619,400 |
| 2025/02/21 | 1,925 | 1,947 | 1,901 | 1,905 | 381,700 |
| 2025/02/20 | 1,951 | 1,990 | 1,918 | 1,928 | 500,100 |
| 2025/02/19 | 2,020 | 2,024 | 1,946 | 1,956 | 661,600 |
| 2025/02/18 | 1,890 | 2,040 | 1,890 | 2,018 | 958,600 |
| 2025/02/17 | 1,915 | 1,921 | 1,894 | 1,901 | 255,400 |
| 2025/02/14 | 1,925 | 1,946 | 1,915 | 1,923 | 309,100 |
| 2025/02/13 | 1,925 | 1,963 | 1,919 | 1,921 | 527,800 |
| 2025/02/12 | 1,926 | 1,939 | 1,880 | 1,919 | 502,700 |
| 2025/02/10 | 1,945 | 1,954 | 1,904 | 1,913 | 478,900 |
| 2025/02/07 | 1,985 | 2,030 | 1,950 | 1,957 | 751,400 |
| 2025/02/06 | 1,963 | 2,023 | 1,947 | 2,009 | 1,274,500 |
| 2025/02/05 | 1,930 | 1,960 | 1,925 | 1,950 | 878,500 |
| 2025/02/04 | 1,895 | 1,931 | 1,886 | 1,925 | 648,400 |
| 2025/02/03 | 1,890 | 1,897 | 1,860 | 1,883 | 460,600 |
| 2025/01/31 | 1,918 | 1,923 | 1,890 | 1,901 | 383,200 |
| 2025/01/30 | 1,891 | 1,916 | 1,864 | 1,916 | 546,900 |
| 2025/01/29 | 1,870 | 1,870 | 1,833 | 1,870 | 332,000 |
| 2025/01/28 | 1,830 | 1,868 | 1,826 | 1,854 | 427,200 |
| 2025/01/27 | 1,870 | 1,874 | 1,833 | 1,838 | 594,400 |
| 2025/01/24 | 1,875 | 1,903 | 1,860 | 1,863 | 584,700 |
| 2025/01/23 | 1,920 | 1,920 | 1,886 | 1,892 | 556,100 |
| 2025/01/22 | 1,890 | 1,935 | 1,874 | 1,926 | 983,400 |
| 2025/01/21 | 1,890 | 1,890 | 1,849 | 1,865 | 395,400 |
| 2025/01/20 | 1,801 | 1,880 | 1,789 | 1,870 | 1,009,300 |
| 2025/01/17 | 1,735 | 1,813 | 1,720 | 1,801 | 493,400 |
| 2025/01/16 | 1,743 | 1,775 | 1,725 | 1,758 | 557,100 |
| 2025/01/15 | 1,736 | 1,748 | 1,717 | 1,720 | 346,800 |
| 2025/01/14 | 1,751 | 1,765 | 1,730 | 1,739 | 443,400 |
| 2025/01/10 | 1,771 | 1,784 | 1,758 | 1,761 | 351,000 |
| 2025/01/09 | 1,773 | 1,793 | 1,764 | 1,776 | 402,300 |
| 2025/01/08 | 1,802 | 1,848 | 1,785 | 1,789 | 683,900 |
| 2025/01/07 | 1,830 | 1,830 | 1,797 | 1,813 | 670,400 |
| 2025/01/06 | 1,864 | 1,871 | 1,815 | 1,816 | 673,700 |
| 2024/12/30 | 1,880 | 1,886 | 1,853 | 1,856 | 622,800 |
| 2024/12/27 | 1,835 | 1,890 | 1,830 | 1,881 | 924,200 |
| 2024/12/26 | 1,845 | 1,860 | 1,791 | 1,827 | 1,150,100 |
| 2024/12/25 | 1,775 | 1,869 | 1,771 | 1,824 | 1,581,000 |
| 2024/12/24 | 1,768 | 1,805 | 1,760 | 1,769 | 734,400 |
| 2024/12/23 | 1,787 | 1,796 | 1,750 | 1,762 | 717,400 |
| 2024/12/20 | 1,806 | 1,843 | 1,775 | 1,779 | 738,500 |
| 2024/12/19 | 1,721 | 1,802 | 1,721 | 1,800 | 854,600 |
| 2024/12/18 | 1,800 | 1,855 | 1,773 | 1,773 | 1,005,600 |
| 2024/12/17 | 1,689 | 1,820 | 1,684 | 1,820 | 2,347,600 |
| 2024/12/16 | 1,728 | 1,749 | 1,660 | 1,662 | 1,596,900 |
| 2024/12/13 | 1,771 | 1,774 | 1,724 | 1,737 | 1,173,400 |
| 2024/12/12 | 1,808 | 1,810 | 1,775 | 1,782 | 789,000 |
| 2024/12/11 | 1,796 | 1,807 | 1,776 | 1,789 | 799,300 |
| 2024/12/10 | 1,813 | 1,843 | 1,784 | 1,801 | 1,008,500 |
| 2024/12/09 | 1,820 | 1,828 | 1,789 | 1,794 | 1,226,900 |
| 2024/12/06 | 1,850 | 1,857 | 1,819 | 1,828 | 865,000 |
| 2024/12/05 | 1,900 | 1,911 | 1,858 | 1,858 | 805,400 |
| 2024/12/04 | 1,959 | 1,965 | 1,890 | 1,890 | 999,700 |
| 2024/12/03 | 1,992 | 2,011 | 1,954 | 1,963 | 1,051,400 |
| 2024/12/02 | 2,000 | 2,046 | 1,978 | 2,001 | 909,800 |
| 2024/11/29 | 1,994 | 2,070 | 1,946 | 1,976 | 1,835,800 |
| 2024/11/28 | 1,917 | 1,964 | 1,907 | 1,956 | 492,500 |
| 2024/11/27 | 1,924 | 1,937 | 1,882 | 1,937 | 584,900 |
| 2024/11/26 | 1,966 | 1,969 | 1,912 | 1,923 | 511,400 |
| 2024/11/25 | 1,990 | 2,010 | 1,966 | 1,975 | 548,700 |
| 2024/11/22 | 1,950 | 1,978 | 1,945 | 1,965 | 402,100 |
| 2024/11/21 | 1,987 | 2,021 | 1,941 | 1,948 | 727,400 |
| 2024/11/20 | 1,965 | 2,021 | 1,949 | 1,999 | 786,600 |
| 2024/11/19 | 1,966 | 1,969 | 1,911 | 1,950 | 486,800 |
| 2024/11/18 | 1,904 | 1,982 | 1,904 | 1,936 | 770,500 |
| 2024/11/15 | 1,878 | 1,922 | 1,876 | 1,903 | 589,700 |
| 2024/11/14 | 1,920 | 1,935 | 1,878 | 1,878 | 672,200 |
| 2024/11/13 | 1,981 | 1,984 | 1,911 | 1,911 | 1,073,200 |
| 2024/11/12 | 1,985 | 2,035 | 1,983 | 1,996 | 740,400 |
| 2024/11/11 | 1,959 | 1,997 | 1,949 | 1,989 | 847,500 |
| 2024/11/08 | 2,049 | 2,077 | 1,993 | 1,997 | 1,222,800 |
| 2024/11/07 | 1,935 | 2,057 | 1,933 | 2,028 | 3,588,400 |
| 2024/11/06 | 2,240 | 2,249 | 2,185 | 2,217 | 1,683,400 |
| 2024/11/05 | 2,128 | 2,221 | 2,122 | 2,218 | 880,800 |
| 2024/11/01 | 2,151 | 2,167 | 2,108 | 2,111 | 791,200 |
| 2024/10/31 | 2,167 | 2,187 | 2,130 | 2,172 | 940,300 |
| 2024/10/30 | 2,227 | 2,244 | 2,160 | 2,185 | 1,490,400 |
| 2024/10/29 | 2,250 | 2,264 | 2,219 | 2,239 | 586,300 |
| 2024/10/28 | 2,200 | 2,253 | 2,166 | 2,245 | 596,900 |
| 2024/10/25 | 2,300 | 2,319 | 2,225 | 2,228 | 694,600 |
| 2024/10/24 | 2,319 | 2,336 | 2,276 | 2,304 | 671,300 |
| 2024/10/23 | 2,330 | 2,366 | 2,326 | 2,346 | 355,000 |
| 2024/10/22 | 2,399 | 2,399 | 2,363 | 2,364 | 432,900 |
| 2024/10/21 | 2,454 | 2,482 | 2,422 | 2,422 | 305,700 |
| 2024/10/18 | 2,456 | 2,482 | 2,437 | 2,460 | 255,500 |
| 2024/10/17 | 2,491 | 2,507 | 2,457 | 2,464 | 331,400 |
| 2024/10/16 | 2,512 | 2,534 | 2,475 | 2,476 | 420,300 |