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
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
2023/10/02 3,065 3,120 3,020 3,020 762,400
2023/09/29 3,110 3,110 3,025 3,045 814,100
2023/09/28 3,100 3,175 3,090 3,100 714,600
2023/09/27 3,100 3,120 3,055 3,120 969,800
2023/09/26 3,180 3,195 3,150 3,155 504,700
2023/09/25 3,130 3,170 3,090 3,155 667,800
2023/09/22 3,170 3,190 3,110 3,150 914,800
2023/09/21 3,240 3,310 3,190 3,205 1,066,400
2023/09/20 3,225 3,275 3,225 3,240 860,500
2023/09/19 3,175 3,260 3,175 3,245 762,200
2023/09/15 3,105 3,215 3,105 3,185 1,230,100
2023/09/14 3,130 3,145 3,080 3,080 544,400
2023/09/13 3,130 3,150 3,095 3,115 791,700
2023/09/12 3,250 3,255 3,135 3,165 839,400
2023/09/11 3,185 3,240 3,150 3,240 833,100
2023/09/08 3,170 3,205 3,135 3,155 730,000
2023/09/07 3,210 3,240 3,180 3,200 685,100
2023/09/06 3,185 3,245 3,185 3,225 849,100
2023/09/05 3,215 3,260 3,195 3,230 989,900
2023/09/04 3,350 3,350 3,240 3,250 1,128,400
2023/09/01 3,300 3,365 3,300 3,325 1,146,000
2023/08/31 3,275 3,360 3,240 3,335 1,445,100
2023/08/30 3,260 3,265 3,215 3,265 923,400
2023/08/29 3,220 3,260 3,205 3,230 655,700
2023/08/28 3,160 3,210 3,145 3,210 726,000
2023/08/25 3,210 3,240 3,145 3,150 1,058,500
2023/08/24 3,290 3,295 3,190 3,260 1,205,100
2023/08/23 3,225 3,300 3,185 3,290 1,397,600
2023/08/22 3,140 3,205 3,095 3,205 1,185,100
2023/08/21 3,005 3,120 2,997 3,100 936,300
2023/08/18 3,080 3,110 3,010 3,035 1,003,700
2023/08/17 3,015 3,125 2,985 3,115 1,116,300
2023/08/16 3,020 3,090 3,015 3,030 635,800
2023/08/15 3,050 3,070 3,005 3,060 949,900
2023/08/14 3,100 3,155 3,035 3,050 1,062,000
2023/08/10 3,070 3,115 3,025 3,100 1,226,600
2023/08/09 3,175 3,310 3,100 3,110 2,527,400
2023/08/08 3,285 3,305 3,075 3,105 2,217,900
2023/08/07 3,370 3,370 3,130 3,265 4,017,600
2023/08/04 3,590 3,750 3,585 3,615 2,145,200
2023/08/03 3,635 3,675 3,580 3,605 1,140,400
2023/08/02 3,585 3,725 3,580 3,685 2,109,500
2023/08/01 3,585 3,630 3,540 3,610 1,331,200
2023/07/31 3,565 3,580 3,500 3,580 1,891,300
2023/07/28 3,260 3,530 3,215 3,495 3,672,200
2023/07/27 3,310 3,375 3,255 3,345 1,978,800
2023/07/26 3,270 3,270 3,155 3,245 1,633,000
2023/07/25 3,200 3,390 3,175 3,295 3,809,200
2023/07/24 3,005 3,170 3,000 3,115 1,522,500
2023/07/21 2,994 3,040 2,937 3,000 851,200
2023/07/20 3,000 3,005 2,936 2,985 899,500
2023/07/19 2,950 3,015 2,924 2,999 1,012,100
2023/07/18 2,885 2,910 2,846 2,905 704,000
2023/07/14 2,880 2,889 2,842 2,877 626,100
2023/07/13 2,878 2,917 2,861 2,866 902,500
2023/07/12 2,999 3,000 2,905 2,905 673,900
2023/07/11 3,020 3,035 2,960 2,960 701,700
2023/07/10 3,055 3,055 2,990 2,990 643,700
2023/07/07 3,000 3,065 2,998 3,045 684,100
2023/07/06 3,085 3,135 3,055 3,065 847,200
2023/07/05 3,095 3,185 3,085 3,135 1,273,800
2023/07/04 3,030 3,090 3,015 3,085 1,140,400
2023/07/03 2,960 3,050 2,927 3,015 1,395,100
2023/06/30 2,939 2,975 2,906 2,940 1,011,100

このページの先頭へ