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
2005/12/30 18,120 18,170 17,600 17,720 91,300
2005/12/29 18,190 18,390 17,920 18,030 258,700
2005/12/28 17,140 17,960 17,120 17,900 214,700
2005/12/27 17,120 17,550 17,000 17,200 313,800
2005/12/26 17,860 18,080 17,550 17,560 207,300
2005/12/22 18,380 18,380 17,820 17,980 162,400
2005/12/21 18,690 18,790 18,080 18,180 250,700
2005/12/20 17,880 18,530 17,750 18,520 373,400
2005/12/19 18,190 18,300 17,510 17,900 170,700
2005/12/16 18,050 18,430 17,610 17,700 244,400
2005/12/15 17,980 19,000 17,930 18,250 214,400
2005/12/14 18,990 18,990 18,110 18,380 264,200
2005/12/13 18,600 18,890 18,010 18,890 215,300
2005/12/12 19,680 19,680 18,850 18,950 391,500
2005/12/09 17,500 19,000 17,480 18,880 584,100
2005/12/08 16,960 17,360 16,780 17,060 620,000
2005/12/07 18,520 18,650 17,330 17,560 881,900
2005/12/06 19,600 19,750 18,820 18,920 376,200
2005/12/05 19,890 19,990 19,670 19,780 348,000
2005/12/02 19,990 20,000 19,410 19,840 293,600
2005/12/01 19,420 20,040 18,700 19,600 498,900
2005/11/30 20,000 20,650 19,500 19,530 703,100
2005/11/29 17,990 19,650 17,610 19,530 662,500
2005/11/28 17,300 18,180 17,230 17,990 466,500
2005/11/25 16,200 17,140 16,170 16,900 311,900
2005/11/24 17,250 18,060 16,520 16,880 703,600
2005/11/22 14,970 16,450 14,900 16,450 665,900
2005/11/21 14,340 14,700 14,280 14,650 255,800
2005/11/18 14,300 14,400 14,100 14,140 174,800
2005/11/17 14,070 14,120 13,850 14,050 188,400
2005/11/16 13,300 13,870 13,160 13,790 96,400
2005/11/15 13,690 13,700 13,310 13,440 141,400
2005/11/14 14,200 14,290 13,760 13,800 184,300
2005/11/11 13,430 14,050 13,380 13,900 232,700
2005/11/10 13,750 13,850 13,200 13,340 145,200
2005/11/09 13,900 14,020 13,800 13,870 137,900
2005/11/08 14,200 14,300 13,900 14,120 141,300
2005/11/07 14,490 14,570 14,050 14,180 229,600
2005/11/04 13,900 14,150 13,870 14,120 231,700
2005/11/02 13,990 13,990 13,650 13,730 212,600
2005/11/01 13,570 13,930 13,520 13,820 230,400
2005/10/31 12,640 13,500 12,600 13,400 575,300
2005/10/28 12,510 12,640 12,320 12,580 135,100
2005/10/27 12,550 12,640 12,470 12,570 237,100
2005/10/26 12,580 12,580 12,400 12,510 112,600
2005/10/25 12,500 12,590 12,400 12,490 214,400
2005/10/24 12,100 12,400 12,030 12,360 159,500
2005/10/21 11,930 12,050 11,600 11,950 129,700
2005/10/20 12,000 12,040 11,820 11,950 86,200
2005/10/19 11,530 11,980 11,530 11,750 98,700
2005/10/18 11,700 12,000 11,620 11,730 138,700
2005/10/17 12,260 12,260 11,820 11,930 114,300
2005/10/14 12,470 12,490 12,060 12,250 154,100
2005/10/13 11,960 12,490 11,810 12,470 319,800
2005/10/12 11,800 11,970 11,700 11,970 239,300
2005/10/11 11,350 11,640 11,200 11,600 138,300
2005/10/07 11,410 11,410 10,950 11,180 148,600
2005/10/06 10,480 10,990 10,380 10,810 238,000
2005/10/05 11,500 11,700 10,900 10,990 342,600
2005/10/04 12,250 12,350 11,800 11,840 180,700
2005/10/03 12,070 12,310 11,700 12,190 297,900
2005/09/30 12,530 12,530 12,010 12,100 218,800
2005/09/29 12,300 12,700 11,720 12,330 587,700
2005/09/28 10,240 11,900 9,700 11,480 930,400
2005/09/27 10,330 10,330 10,330 10,330 52,600
2005/09/27 1 -> 2.00 分割
2005/09/26 18,390 18,780 18,230 18,650 215,000
2005/09/22 17,640 18,150 17,600 18,100 140,100
2005/09/21 18,300 18,300 17,500 18,140 166,700
2005/09/20 18,710 18,780 18,450 18,560 121,700
2005/09/16 18,740 18,850 18,070 18,450 260,700
2005/09/15 17,600 18,400 17,570 18,340 311,600
2005/09/14 16,780 17,300 16,730 17,280 208,500
2005/09/13 16,630 17,430 16,620 16,780 321,500
2005/09/12 16,500 16,900 16,200 16,830 395,100
2005/09/09 15,800 16,000 15,650 15,930 150,900
2005/09/08 15,610 15,930 15,450 15,830 120,100
2005/09/07 15,800 15,880 15,430 15,600 100,900
2005/09/06 16,100 16,190 15,560 15,680 205,200
2005/09/05 15,410 16,050 15,400 15,900 570,600
2005/09/02 14,560 15,200 14,540 15,200 545,700
2005/09/01 14,450 14,560 14,450 14,510 80,200
2005/08/31 14,560 14,560 14,380 14,440 41,000
2005/08/30 14,450 14,560 14,410 14,490 161,100
2005/08/29 14,500 14,500 14,250 14,380 99,300
2005/08/26 14,000 14,450 14,000 14,400 96,100
2005/08/25 14,130 14,250 13,970 14,010 57,400
2005/08/24 13,960 14,250 13,960 14,130 49,400
2005/08/23 14,480 14,490 14,350 14,360 63,300
2005/08/22 14,440 14,490 14,390 14,450 50,700
2005/08/19 14,440 14,480 14,350 14,390 59,000
2005/08/18 14,470 14,500 14,310 14,330 53,100
2005/08/17 14,500 14,640 14,380 14,440 157,700
2005/08/16 14,350 14,650 14,250 14,640 303,100
2005/08/15 14,400 14,430 14,300 14,330 118,400
2005/08/12 14,090 14,250 13,950 14,220 117,900
2005/08/11 13,960 14,040 13,850 13,980 65,900
2005/08/10 14,180 14,180 13,860 13,860 111,300
2005/08/09 13,880 14,030 13,780 13,980 89,300
2005/08/08 13,200 13,800 13,110 13,700 52,000
2005/08/05 13,730 14,000 13,580 13,610 79,300
2005/08/04 13,920 13,950 13,610 13,870 88,400
2005/08/03 14,060 14,190 14,020 14,060 87,800
2005/08/02 14,300 14,320 14,060 14,090 131,400
2005/08/01 14,500 14,520 14,330 14,330 127,500
2005/07/29 14,300 14,370 14,160 14,350 188,800
2005/07/28 14,050 14,360 13,950 14,110 327,500
2005/07/27 14,570 14,580 14,130 14,450 304,200
2005/07/26 14,030 14,430 14,010 14,370 444,800
2005/07/25 13,710 14,060 13,700 14,000 307,400
2005/07/22 13,590 13,710 13,440 13,670 166,800
2005/07/21 13,530 13,680 13,480 13,610 143,400
2005/07/20 13,600 13,600 13,320 13,540 117,200
2005/07/19 13,090 13,580 13,090 13,480 230,300
2005/07/15 13,280 13,280 13,160 13,200 42,600
2005/07/14 13,270 13,340 13,200 13,240 61,800
2005/07/13 13,360 13,360 13,230 13,270 50,700
2005/07/12 13,470 13,500 13,310 13,380 51,500
2005/07/11 13,460 13,520 13,410 13,440 48,300
2005/07/08 13,600 13,600 13,350 13,400 133,300
2005/07/07 13,250 13,660 13,100 13,640 213,900
2005/07/06 13,100 13,630 13,060 13,140 142,800
2005/07/05 12,650 13,050 12,520 13,030 89,800
2005/07/04 12,920 12,990 12,720 12,800 83,400
2005/07/01 12,920 13,090 12,910 13,020 80,600
2005/06/30 13,000 13,190 12,800 13,040 174,600
2005/06/29 13,460 13,530 13,330 13,400 58,100
2005/06/28 13,400 13,480 13,300 13,430 70,600
2005/06/27 13,600 13,660 13,500 13,530 49,900
2005/06/24 13,610 13,730 13,570 13,670 85,300
2005/06/23 13,600 13,990 13,570 13,770 85,400
2005/06/22 13,890 13,900 13,730 13,750 74,800
2005/06/21 13,710 14,040 13,620 13,930 72,600
2005/06/20 14,150 14,150 13,740 13,840 80,500
2005/06/17 14,200 14,380 13,820 14,030 227,900
2005/06/16 13,240 14,130 13,080 14,080 331,400
2005/06/15 13,470 13,490 13,000 13,220 86,900
2005/06/14 13,550 13,650 13,160 13,240 92,800
2005/06/13 13,880 13,880 13,620 13,690 58,400
2005/06/10 13,900 13,960 13,550 13,680 140,000
2005/06/09 13,900 14,070 13,530 13,560 208,500
2005/06/08 14,060 14,330 14,020 14,070 91,800
2005/06/07 14,530 14,590 14,170 14,260 134,100
2005/06/06 13,810 14,540 13,670 14,530 246,600
2005/06/03 14,420 14,740 14,050 14,090 304,600
2005/06/02 14,980 14,980 14,500 14,540 226,700
2005/06/01 14,500 14,980 14,350 14,700 657,900
2005/05/31 13,850 14,300 13,510 14,300 333,900
2005/05/30 14,200 14,410 13,820 13,850 309,700
2005/05/27 13,900 14,440 13,600 14,000 942,300
2005/05/26 11,800 13,920 11,600 13,500 1,049,600
2005/05/25 12,400 12,440 11,480 11,920 288,600
2005/05/24 12,000 12,700 11,660 12,270 835,400
2005/05/23 12,000 12,000 11,860 12,000 367,200
2005/05/20 9,400 10,000 9,310 10,000 424,900
2005/05/19 9,070 9,070 8,900 9,000 54,500
2005/05/18 8,710 8,890 8,600 8,770 76,100
2005/05/17 9,000 9,150 8,550 8,710 51,300
2005/05/16 8,990 9,100 8,870 9,090 71,500
2005/05/13 9,210 9,250 9,050 9,110 77,400
2005/05/12 9,400 9,400 9,210 9,260 56,300
2005/05/11 9,130 9,450 9,030 9,330 66,700
2005/05/10 9,300 9,320 9,110 9,230 70,900
2005/05/09 9,500 9,550 9,300 9,350 90,600
2005/05/06 9,480 9,490 9,310 9,410 105,600
2005/05/02 9,340 9,380 9,210 9,350 231,600
2005/04/28 8,890 8,980 8,860 8,960 66,000
2005/04/27 8,800 8,910 8,660 8,910 50,900
2005/04/26 8,900 8,970 8,820 8,910 99,000
2005/04/25 8,720 8,800 8,610 8,800 97,400
2005/04/22 8,690 8,720 8,500 8,560 124,000
2005/04/21 8,090 8,480 7,890 8,290 97,800
2005/04/20 8,490 8,730 8,330 8,380 235,800
2005/04/19 7,890 8,160 7,760 8,100 138,700
2005/04/18 7,400 7,480 7,130 7,260 120,700
2005/04/15 8,020 8,020 7,730 7,800 196,000
2005/04/14 8,300 8,300 8,090 8,150 130,100
2005/04/13 8,300 8,430 8,270 8,330 75,200
2005/04/12 8,350 8,450 8,220 8,220 88,500
2005/04/11 8,640 8,640 8,450 8,500 44,000
2005/04/08 8,750 8,770 8,600 8,650 103,800
2005/04/07 8,900 8,910 8,760 8,850 35,700
2005/04/06 9,000 9,030 8,740 8,900 55,400
2005/04/05 9,030 9,200 8,900 8,950 47,000
2005/04/04 9,170 9,340 8,910 9,030 194,300
2005/04/01 8,700 9,370 8,640 9,130 210,100
2005/03/31 8,200 8,440 8,200 8,440 68,200
2005/03/30 8,350 8,350 8,060 8,150 72,700
2005/03/29 8,620 8,620 8,370 8,390 59,400
2005/03/28 8,610 8,680 8,550 8,630 36,400
2005/03/25 8,790 8,830 8,430 8,510 58,400
2005/03/24 8,750 8,920 8,700 8,700 114,800
2005/03/23 8,500 8,780 8,360 8,660 110,000
2005/03/22 8,760 8,850 8,610 8,630 130,700
2005/03/18 8,970 9,130 8,830 8,930 92,700
2005/03/17 9,280 9,350 8,960 9,030 87,000
2005/03/16 9,110 9,440 8,950 9,380 132,700
2005/03/15 9,600 9,600 9,170 9,300 55,800
2005/03/14 9,270 9,640 9,260 9,500 85,100
2005/03/11 9,610 9,690 9,320 9,370 135,600
2005/03/10 9,860 9,890 9,610 9,710 93,600
2005/03/09 9,580 9,960 9,310 9,850 189,800
2005/03/08 9,800 10,000 9,600 9,720 248,500
2005/03/07 10,550 10,640 10,090 10,100 152,300
2005/03/04 10,200 10,350 10,100 10,150 157,900
2005/03/03 9,880 10,250 9,710 10,070 222,700
2005/03/02 9,450 9,890 9,450 9,880 273,800
2005/03/01 9,400 9,470 9,240 9,350 187,000
2005/02/28 9,440 9,500 9,060 9,500 339,500
2005/02/25 9,500 9,580 9,010 9,340 361,600
2005/02/24 8,800 9,390 8,760 9,310 317,700
2005/02/23 8,400 8,780 8,340 8,740 226,400
2005/02/22 8,190 8,490 8,170 8,480 139,100
2005/02/21 8,240 8,270 8,020 8,190 202,800
2005/02/18 7,970 8,030 7,790 7,940 175,400
2005/02/17 8,280 8,370 7,500 7,550 107,600
2005/02/16 8,250 8,570 8,210 8,360 100,600
2005/02/15 8,100 8,740 8,020 8,110 178,800
2005/02/14 8,050 8,460 7,910 8,270 264,700
2005/02/10 7,200 7,750 7,100 7,750 222,700
2005/02/09 7,290 7,300 7,080 7,180 63,000
2005/02/08 7,050 7,330 7,000 7,240 159,400
2005/02/07 6,770 7,100 6,770 7,050 141,500
2005/02/04 6,650 6,770 6,640 6,740 67,600
2005/02/03 6,700 6,800 6,680 6,730 100,700
2005/02/02 6,450 6,850 6,400 6,850 188,200
2005/02/01 6,100 6,450 6,100 6,450 196,700
2005/01/31 6,000 6,060 5,980 6,060 53,700
2005/01/28 5,930 5,980 5,870 5,980 55,000
2005/01/27 5,900 6,120 5,870 6,080 97,300
2005/01/26 5,760 5,900 5,760 5,860 28,400
2005/01/25 5,820 5,860 5,760 5,810 22,200
2005/01/24 5,940 5,940 5,860 5,890 21,000
2005/01/21 5,930 5,940 5,850 5,930 27,000
2005/01/20 5,900 5,920 5,860 5,920 54,400
2005/01/19 5,800 5,920 5,800 5,890 54,300
2005/01/18 5,850 5,940 5,780 5,800 47,900
2005/01/17 5,730 5,800 5,730 5,800 33,300
2005/01/14 5,690 5,730 5,640 5,720 28,800
2005/01/13 5,580 5,670 5,580 5,670 16,900
2005/01/12 5,610 5,680 5,580 5,580 15,300
2005/01/11 5,700 5,700 5,630 5,680 19,300
2005/01/07 5,670 5,740 5,670 5,710 27,400
2005/01/06 5,750 5,770 5,700 5,740 25,400
2005/01/05 5,760 5,770 5,700 5,750 32,100
2005/01/04 5,800 5,800 5,740 5,800 17,500

このページの先頭へ