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

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
2026/02/20 2,736 2,817 2,670 2,686 1,052,600
2026/02/19 2,732 2,793 2,656 2,751 1,290,600
2026/02/18 2,574 2,745 2,566 2,728 1,771,400
2026/02/17 2,590 2,610 2,502 2,526 1,222,300
2026/02/16 2,765 2,781 2,591 2,631 1,268,600
2026/02/13 2,940 2,949 2,682 2,711 1,947,100
2026/02/12 2,850 3,085 2,850 3,035 4,037,800
2026/02/10 2,473 2,763 2,446 2,750 3,218,000
2026/02/09 2,553 2,553 2,440 2,500 1,755,400
2026/02/06 2,601 2,621 2,492 2,503 1,252,600
2026/02/05 2,612 2,743 2,608 2,669 2,211,600
2026/02/04 2,468 2,562 2,456 2,562 2,026,500
2026/02/03 2,310 2,449 2,302 2,440 1,255,900
2026/02/02 2,305 2,363 2,272 2,277 1,299,400
2026/01/30 2,350 2,433 2,277 2,298 1,377,900
2026/01/29 2,392 2,393 2,271 2,328 1,150,700
2026/01/28 2,287 2,398 2,261 2,331 1,599,000
2026/01/27 2,245 2,314 2,224 2,227 927,500
2026/01/26 2,280 2,361 2,248 2,250 867,600
2026/01/23 2,290 2,354 2,266 2,299 1,011,700
2026/01/22 2,355 2,379 2,282 2,294 684,700
2026/01/21 2,312 2,375 2,288 2,312 1,054,800
2026/01/20 2,481 2,490 2,388 2,389 1,030,100
2026/01/19 2,387 2,490 2,370 2,472 832,800
2026/01/16 2,503 2,521 2,356 2,402 1,681,500
2026/01/15 2,454 2,528 2,451 2,503 1,231,400
2026/01/14 2,435 2,574 2,427 2,500 3,374,800
2026/01/13 2,351 2,399 2,297 2,335 1,986,700
2026/01/09 2,300 2,338 2,208 2,251 2,216,600
2026/01/08 2,114 2,303 2,098 2,273 4,040,000
2026/01/07 2,168 2,176 2,067 2,095 1,708,200
2026/01/06 1,950 2,175 1,947 2,164 3,187,400
2026/01/05 1,908 1,924 1,882 1,919 801,400
2025/12/30 1,900 1,913 1,875 1,881 552,200
2025/12/29 1,898 1,905 1,863 1,896 736,600
2025/12/26 1,873 1,925 1,869 1,885 1,121,000
2025/12/25 1,890 1,927 1,863 1,877 1,100,000
2025/12/24 1,829 1,905 1,821 1,872 1,387,800
2025/12/23 1,822 1,836 1,807 1,816 566,500
2025/12/22 1,830 1,838 1,805 1,827 913,300
2025/12/19 1,774 1,808 1,763 1,797 636,700
2025/12/18 1,767 1,797 1,750 1,774 634,300
2025/12/17 1,781 1,802 1,760 1,768 636,100
2025/12/16 1,870 1,870 1,772 1,785 1,110,000
2025/12/15 1,870 1,910 1,855 1,875 746,200
2025/12/12 1,866 1,938 1,866 1,927 1,749,700
2025/12/11 1,894 1,895 1,780 1,781 1,569,400
2025/12/10 1,925 1,939 1,881 1,901 1,162,400
2025/12/09 1,926 1,946 1,880 1,890 1,568,300
2025/12/08 2,042 2,042 1,942 1,947 2,512,500
2025/12/05 2,080 2,127 2,075 2,092 416,000
2025/12/04 2,080 2,118 2,072 2,096 547,400
2025/12/03 2,144 2,169 2,097 2,100 1,353,100
2025/12/02 2,112 2,143 2,044 2,044 1,017,100
2025/12/01 2,245 2,253 2,110 2,110 1,275,000
2025/11/28 2,176 2,264 2,160 2,255 1,101,200
2025/11/27 2,105 2,166 2,103 2,159 671,200
2025/11/26 2,121 2,125 2,088 2,100 503,500
2025/11/25 2,093 2,135 2,064 2,106 789,400
2025/11/21 2,040 2,099 2,037 2,079 857,100
2025/11/20 2,099 2,122 2,054 2,095 957,200
2025/11/19 2,132 2,139 2,040 2,069 1,394,600
2025/11/18 2,274 2,297 2,138 2,138 1,406,100
2025/11/17 2,246 2,330 2,220 2,324 758,800
2025/11/14 2,176 2,289 2,160 2,270 1,480,400
2025/11/13 2,240 2,265 2,202 2,205 1,332,800
2025/11/12 2,211 2,285 2,171 2,267 1,460,200
2025/11/11 2,265 2,360 2,201 2,232 6,038,100
2025/11/10 2,520 2,549 2,487 2,515 903,100
2025/11/07 2,498 2,529 2,423 2,516 1,537,700
2025/11/06 2,501 2,566 2,466 2,536 1,195,300
2025/11/05 2,469 2,503 2,426 2,502 1,202,400
2025/11/04 2,600 2,674 2,575 2,586 1,268,500
2025/10/31 2,658 2,729 2,620 2,663 1,174,100
2025/10/30 2,621 2,713 2,549 2,691 1,615,900
2025/10/29 2,706 2,768 2,652 2,698 2,376,700
2025/10/28 2,640 2,666 2,564 2,578 1,426,900
2025/10/27 2,767 2,782 2,665 2,690 2,452,300
2025/10/24 2,485 2,687 2,438 2,687 3,982,100
2025/10/23 2,443 2,460 2,402 2,458 749,700
2025/10/22 2,456 2,496 2,405 2,446 1,197,900
2025/10/21 2,420 2,564 2,417 2,473 2,425,600
2025/10/20 2,352 2,416 2,324 2,415 1,034,300
2025/10/17 2,369 2,415 2,312 2,317 888,200
2025/10/16 2,360 2,406 2,350 2,404 930,900
2025/10/15 2,362 2,421 2,350 2,358 1,061,100
2025/10/14 2,381 2,520 2,322 2,345 3,374,900
2025/10/10 2,424 2,430 2,322 2,357 1,784,700
2025/10/09 2,474 2,484 2,393 2,453 1,451,700
2025/10/08 2,498 2,545 2,418 2,472 1,986,200
2025/10/07 2,498 2,525 2,414 2,427 1,794,600
2025/10/06 2,544 2,544 2,410 2,494 1,800,100
2025/10/03 2,420 2,490 2,398 2,461 1,182,600
2025/10/02 2,453 2,599 2,426 2,451 2,562,700
2025/10/01 2,548 2,569 2,413 2,452 2,701,900
2025/09/30 2,600 2,665 2,508 2,605 3,975,600
2025/09/29 2,510 2,620 2,442 2,555 5,270,900
2025/09/26 2,436 2,460 2,321 2,321 1,526,500
2025/09/25 2,343 2,520 2,340 2,475 2,652,200
2025/09/24 2,345 2,357 2,309 2,357 958,100
2025/09/22 2,450 2,463 2,350 2,350 1,564,200
2025/09/19 2,592 2,611 2,389 2,400 2,366,800
2025/09/18 2,498 2,594 2,490 2,550 1,942,900
2025/09/17 2,585 2,595 2,500 2,518 2,203,900
2025/09/16 2,508 2,668 2,454 2,635 3,653,800
2025/09/12 2,449 2,606 2,443 2,550 5,947,900
2025/09/11 2,456 2,479 2,305 2,332 4,296,600
2025/09/10 2,600 2,630 2,445 2,456 3,272,100
2025/09/09 2,783 2,795 2,570 2,593 4,352,600
2025/09/08 2,630 2,810 2,623 2,779 5,246,800
2025/09/05 2,771 2,798 2,565 2,603 7,562,200
2025/09/04 2,900 3,035 2,818 2,818 9,455,700
2025/09/03 2,650 2,989 2,624 2,854 11,978,200
2025/09/02 2,850 2,870 2,630 2,737 14,412,900
2025/09/01 2,565 2,800 2,500 2,800 14,172,500
2025/08/29 2,400 2,694 2,330 2,573 15,972,900
2025/08/28 2,083 2,330 2,080 2,330 4,527,100
2025/08/27 1,994 2,103 1,986 2,090 1,862,000
2025/08/26 1,980 2,026 1,963 1,980 726,700
2025/08/25 2,008 2,015 1,970 1,998 947,300
2025/08/22 1,982 2,050 1,947 1,968 1,807,500
2025/08/21 1,858 1,950 1,844 1,909 1,447,200
2025/08/20 1,764 1,867 1,762 1,850 1,425,900
2025/08/19 1,782 1,789 1,761 1,775 595,200
2025/08/18 1,803 1,803 1,770 1,782 711,800
2025/08/15 1,810 1,824 1,776 1,803 706,400
2025/08/14 1,749 1,831 1,741 1,786 1,286,700
2025/08/13 1,730 1,761 1,696 1,744 733,600
2025/08/12 1,706 1,723 1,678 1,717 856,400
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

このページの先頭へ