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
2007/12/28 8,380 8,510 8,180 8,340 129,400
2007/12/27 8,750 8,770 8,530 8,580 146,500
2007/12/26 8,690 8,820 8,570 8,810 159,600
2007/12/25 8,600 8,670 8,540 8,660 190,300
2007/12/21 8,360 8,530 8,290 8,500 278,300
2007/12/20 8,490 8,550 8,300 8,360 202,600
2007/12/19 8,340 8,590 8,290 8,390 268,400
2007/12/18 8,120 8,320 8,020 8,240 227,900
2007/12/17 8,570 8,630 8,270 8,320 170,100
2007/12/14 8,660 8,800 8,530 8,670 295,400
2007/12/13 8,760 8,760 8,460 8,460 150,800
2007/12/12 8,550 8,740 8,550 8,700 142,100
2007/12/11 8,800 8,880 8,670 8,740 172,500
2007/12/10 8,960 9,060 8,760 8,840 200,900
2007/12/07 8,690 9,070 8,610 8,860 569,300
2007/12/06 8,310 8,570 8,170 8,520 224,300
2007/12/05 8,020 8,270 7,950 8,160 169,100
2007/12/04 8,430 8,540 8,110 8,120 182,500
2007/12/03 8,700 8,700 8,410 8,440 175,800
2007/11/30 8,300 8,570 8,260 8,530 286,100
2007/11/29 8,320 8,340 8,180 8,260 240,500
2007/11/28 8,180 8,260 7,950 8,020 265,000
2007/11/27 7,770 7,990 7,750 7,980 182,700
2007/11/26 7,800 8,090 7,770 8,000 228,300
2007/11/22 7,490 7,850 7,480 7,700 348,300
2007/11/21 8,180 8,180 7,680 7,690 280,100
2007/11/20 7,450 8,170 7,410 8,140 359,900
2007/11/19 8,170 8,260 7,850 7,850 209,500
2007/11/16 8,300 8,380 8,040 8,150 257,700
2007/11/15 8,550 8,760 8,390 8,500 337,400
2007/11/14 8,710 8,720 8,420 8,520 331,300
2007/11/13 8,110 8,310 8,010 8,210 270,700
2007/11/12 8,070 8,140 7,900 8,090 476,700
2007/11/09 8,570 9,010 8,320 8,370 468,100
2007/11/08 8,180 8,370 8,070 8,290 544,400
2007/11/07 8,990 9,000 8,470 8,490 667,200
2007/11/06 8,800 9,230 8,800 8,830 547,700
2007/11/05 9,650 9,690 9,060 9,060 454,900
2007/11/02 9,630 9,880 9,580 9,750 354,400
2007/11/01 10,000 10,080 9,900 9,930 322,400
2007/10/31 10,070 10,080 9,880 9,990 530,700
2007/10/30 10,420 10,470 9,800 10,000 1,326,400
2007/10/29 11,690 11,760 11,390 11,420 292,400
2007/10/26 11,730 11,930 11,470 11,590 399,700
2007/10/25 11,070 11,830 11,060 11,740 1,010,300
2007/10/24 10,780 11,470 10,750 11,110 573,200
2007/10/23 10,950 10,960 10,560 10,580 278,100
2007/10/22 10,200 10,800 10,120 10,680 308,200
2007/10/19 11,280 11,290 11,060 11,090 208,700
2007/10/18 10,910 11,340 10,900 11,300 387,200
2007/10/17 10,800 11,130 10,700 10,950 376,100
2007/10/16 11,120 11,350 10,910 11,000 393,900
2007/10/15 10,950 11,380 10,820 11,230 794,800
2007/10/12 10,440 10,830 10,370 10,750 624,800
2007/10/11 10,120 10,440 10,110 10,380 321,700
2007/10/10 10,440 10,440 10,130 10,250 166,400
2007/10/09 10,440 10,530 10,240 10,300 349,400
2007/10/05 10,040 10,340 9,950 10,340 387,000
2007/10/04 9,810 10,130 9,750 10,050 328,000
2007/10/03 9,700 9,920 9,650 9,850 256,600
2007/10/02 10,000 10,090 9,870 9,880 205,600
2007/10/01 10,000 10,110 9,650 9,900 254,400
2007/09/28 10,310 10,460 9,900 10,010 521,800
2007/09/27 10,100 10,380 9,840 10,250 673,700
2007/09/26 9,640 10,440 9,410 9,630 923,900
2007/09/25 8,750 9,460 8,700 9,460 594,700
2007/09/21 8,200 8,490 8,180 8,490 255,200
2007/09/20 8,310 8,400 8,070 8,280 327,900
2007/09/19 8,390 8,390 8,130 8,230 311,000
2007/09/18 7,920 8,180 7,830 7,900 438,500
2007/09/14 7,550 8,170 7,530 8,120 706,100
2007/09/13 7,700 7,750 7,200 7,450 876,800
2007/09/12 8,130 8,190 7,800 7,850 218,400
2007/09/11 8,200 8,210 7,850 8,100 280,600
2007/09/10 8,180 8,390 8,100 8,220 272,400
2007/09/07 8,710 8,810 8,600 8,680 155,700
2007/09/06 8,760 8,830 8,580 8,780 234,900
2007/09/05 9,070 9,140 8,840 8,930 252,700
2007/09/04 9,300 9,340 9,040 9,040 257,700
2007/09/03 9,070 9,370 9,030 9,230 407,600
2007/08/31 8,940 9,130 8,880 9,080 254,900
2007/08/30 9,080 9,100 8,910 9,010 246,400
2007/08/29 8,830 8,970 8,800 8,930 190,500
2007/08/28 9,150 9,270 9,090 9,130 152,800
2007/08/27 9,300 9,330 9,170 9,250 247,900
2007/08/24 9,180 9,190 9,040 9,100 209,300
2007/08/23 9,290 9,340 9,130 9,250 219,600
2007/08/22 9,210 9,360 9,010 9,030 308,000
2007/08/21 8,980 9,640 8,880 9,390 454,100
2007/08/20 9,160 9,280 8,760 8,790 430,600
2007/08/17 9,460 9,570 8,760 8,820 612,300
2007/08/16 9,840 9,870 9,410 9,760 501,600
2007/08/15 10,090 10,170 10,000 10,040 373,400
2007/08/14 10,250 10,430 10,070 10,230 319,900
2007/08/13 10,470 10,570 10,150 10,220 296,500
2007/08/10 10,390 11,420 10,130 10,390 906,000
2007/08/09 10,130 10,910 10,130 10,880 772,900
2007/08/08 10,070 10,190 9,800 10,000 392,400
2007/08/07 10,330 10,400 10,030 10,040 266,300
2007/08/06 10,130 10,180 10,070 10,170 451,000
2007/08/03 9,940 10,530 9,910 10,510 564,800
2007/08/02 10,170 10,190 9,480 9,840 814,700
2007/08/01 10,200 10,290 10,030 10,090 490,900
2007/07/31 10,690 10,770 10,260 10,380 368,100
2007/07/30 10,240 10,560 10,170 10,560 569,000
2007/07/27 10,510 10,770 10,450 10,680 834,800
2007/07/26 11,260 11,400 11,190 11,310 322,900
2007/07/25 11,220 11,300 11,200 11,240 185,100
2007/07/24 11,400 11,400 11,250 11,340 192,300
2007/07/23 11,220 11,410 11,220 11,330 160,600
2007/07/20 11,340 11,370 11,290 11,320 141,800
2007/07/19 11,350 11,410 11,240 11,330 141,800
2007/07/18 11,380 11,440 11,300 11,330 187,800
2007/07/17 11,220 11,440 11,200 11,370 194,700
2007/07/13 11,330 11,380 11,220 11,250 159,900
2007/07/12 11,430 11,480 11,210 11,260 200,400
2007/07/11 11,400 11,490 11,370 11,410 242,400
2007/07/10 11,400 11,740 11,350 11,600 548,500
2007/07/09 11,340 11,460 11,290 11,380 291,700
2007/07/06 11,360 11,370 11,280 11,320 239,800
2007/07/05 11,500 11,500 11,350 11,400 257,300
2007/07/04 11,680 11,690 11,560 11,560 179,500
2007/07/03 11,870 11,870 11,600 11,710 321,100
2007/07/02 11,560 11,820 11,520 11,780 320,400
2007/06/29 11,340 11,600 11,290 11,520 259,700
2007/06/28 11,340 11,380 11,270 11,320 250,000
2007/06/27 11,420 11,470 11,170 11,270 366,700
2007/06/26 11,630 11,690 11,400 11,520 244,500
2007/06/25 11,840 11,850 11,580 11,610 303,200
2007/06/22 11,820 11,950 11,800 11,840 176,300
2007/06/21 11,760 11,980 11,750 11,820 317,200
2007/06/20 12,260 12,260 11,970 12,010 308,100
2007/06/19 12,250 12,260 12,040 12,260 277,100
2007/06/18 12,490 12,680 12,100 12,290 840,900
2007/06/15 12,040 12,340 11,760 12,290 1,492,000
2007/06/14 11,000 11,230 10,910 11,040 366,700
2007/06/13 11,010 11,070 10,720 10,800 886,900
2007/06/12 11,780 11,830 11,280 11,300 786,600
2007/06/11 12,160 12,170 11,750 11,780 257,700
2007/06/08 12,070 12,080 11,920 11,990 270,900
2007/06/07 12,050 12,170 12,030 12,170 182,600
2007/06/06 12,200 12,330 12,130 12,250 156,400
2007/06/05 12,370 12,410 12,140 12,200 185,900
2007/06/04 12,490 12,500 12,220 12,270 285,200
2007/06/01 12,120 12,320 12,050 12,300 319,300
2007/05/31 12,130 12,160 12,000 12,040 173,000
2007/05/30 12,220 12,260 11,970 12,030 198,600
2007/05/29 11,870 12,080 11,810 12,080 205,600
2007/05/28 11,840 11,980 11,760 11,870 280,900
2007/05/25 11,930 11,930 11,670 11,830 581,800
2007/05/24 12,270 12,380 12,000 12,100 516,800
2007/05/23 12,620 12,700 12,230 12,260 507,100
2007/05/22 12,690 12,690 12,520 12,610 211,400
2007/05/21 12,160 12,540 12,120 12,440 221,200
2007/05/18 12,650 12,690 12,210 12,350 343,100
2007/05/17 12,670 12,760 12,610 12,650 153,600
2007/05/16 12,800 12,910 12,610 12,700 232,600
2007/05/15 12,800 12,980 12,760 12,790 204,900
2007/05/14 13,110 13,150 12,790 12,820 233,500
2007/05/11 12,950 13,000 12,820 12,980 171,200
2007/05/10 13,280 13,280 13,030 13,150 219,000
2007/05/09 13,320 13,420 13,150 13,300 306,000
2007/05/08 13,050 13,290 12,980 13,250 499,300
2007/05/07 12,700 13,050 12,680 12,980 359,200
2007/05/02 12,600 12,670 12,530 12,610 279,300
2007/05/01 12,620 12,700 12,520 12,650 264,900
2007/04/27 12,960 13,220 12,900 12,930 322,300
2007/04/26 12,610 13,030 12,580 12,870 325,100
2007/04/25 12,720 12,750 12,620 12,620 108,600
2007/04/24 12,550 12,730 12,510 12,700 163,200
2007/04/23 12,760 12,790 12,550 12,630 238,500
2007/04/20 12,870 12,910 12,690 12,730 224,100
2007/04/19 12,930 13,130 12,840 12,880 386,600
2007/04/18 13,030 13,030 12,920 12,990 160,600
2007/04/17 13,010 13,050 12,940 13,020 148,800
2007/04/16 13,100 13,100 12,910 12,940 133,700
2007/04/13 13,230 13,250 12,970 13,020 173,300
2007/04/12 13,030 13,220 13,020 13,190 153,900
2007/04/11 13,270 13,270 13,070 13,150 130,000
2007/04/10 13,000 13,250 12,960 13,230 299,200
2007/04/09 12,890 12,940 12,780 12,920 141,800
2007/04/06 12,780 12,890 12,740 12,840 222,800
2007/04/05 13,000 13,070 12,900 12,930 185,400
2007/04/04 13,350 13,370 13,070 13,130 369,500
2007/04/03 13,000 13,370 12,880 13,140 597,000
2007/04/02 13,010 13,050 12,650 12,700 604,600
2007/03/30 13,620 13,630 12,960 13,090 713,800
2007/03/29 13,460 13,780 13,410 13,630 212,800
2007/03/28 13,860 13,860 13,620 13,700 199,000
2007/03/27 13,790 13,980 13,730 13,870 169,800
2007/03/26 13,900 13,910 13,800 13,840 117,400
2007/03/23 13,910 13,950 13,800 13,840 185,700
2007/03/22 13,880 14,030 13,800 13,910 264,400
2007/03/20 13,900 13,930 13,650 13,760 196,000
2007/03/19 13,690 13,830 13,610 13,740 270,100
2007/03/16 13,970 13,990 13,740 13,830 356,000
2007/03/15 14,170 14,250 14,000 14,020 326,600
2007/03/14 13,920 14,140 13,870 13,970 466,500
2007/03/13 14,480 14,700 14,260 14,300 876,700
2007/03/12 14,210 14,310 14,110 14,310 278,500
2007/03/09 14,350 14,400 14,070 14,120 331,900
2007/03/08 14,000 14,330 13,900 14,290 383,800
2007/03/07 14,580 14,610 14,030 14,110 568,000
2007/03/06 13,820 14,240 13,820 14,200 789,600
2007/03/05 14,290 14,540 13,500 13,620 1,035,600
2007/03/02 14,500 14,800 14,380 14,690 867,800
2007/03/01 14,950 15,060 13,980 14,680 1,695,000
2007/02/28 13,430 14,730 13,420 14,550 1,673,300
2007/02/27 14,590 14,880 14,300 14,830 2,390,500
2007/02/26 13,700 14,210 13,670 14,190 1,779,500
2007/02/23 13,340 13,650 13,220 13,560 798,500
2007/02/22 12,900 13,430 12,900 13,340 828,500
2007/02/21 12,840 12,890 12,710 12,840 271,700
2007/02/20 12,760 12,950 12,760 12,830 285,000
2007/02/19 12,900 12,920 12,730 12,780 379,000
2007/02/16 12,830 13,040 12,770 12,920 162,100
2007/02/15 13,180 13,180 12,860 12,920 244,100
2007/02/14 12,770 13,080 12,700 13,050 297,400
2007/02/13 12,660 12,770 12,630 12,680 196,500
2007/02/09 12,550 12,850 12,550 12,720 173,300
2007/02/08 12,680 12,690 12,550 12,620 216,500
2007/02/07 12,760 12,770 12,650 12,710 253,000
2007/02/06 12,870 12,920 12,760 12,800 194,100
2007/02/05 12,740 12,920 12,710 12,780 294,400
2007/02/02 13,010 13,100 12,920 12,940 254,400
2007/02/01 13,100 13,120 12,930 13,100 245,300
2007/01/31 13,100 13,180 13,010 13,090 204,200
2007/01/30 13,200 13,250 13,000 13,110 272,700
2007/01/29 13,150 13,340 13,040 13,180 559,600
2007/01/26 13,570 13,630 13,260 13,600 552,900
2007/01/25 13,380 13,650 13,270 13,630 919,300
2007/01/24 13,390 13,390 13,250 13,280 286,300
2007/01/23 13,400 13,440 13,150 13,240 411,200
2007/01/22 13,130 13,480 13,060 13,410 389,100
2007/01/19 12,900 13,050 12,890 13,040 181,100
2007/01/18 13,000 13,030 12,880 12,930 145,900
2007/01/17 12,940 13,040 12,820 12,990 141,100
2007/01/16 13,060 13,150 12,910 13,000 411,300
2007/01/15 12,680 12,860 12,630 12,860 208,100
2007/01/12 12,800 12,800 12,580 12,600 197,600
2007/01/11 12,650 12,850 12,600 12,670 197,100
2007/01/10 12,800 12,810 12,580 12,600 178,000
2007/01/09 12,720 12,880 12,550 12,680 192,200
2007/01/05 12,930 12,930 12,680 12,770 464,000
2007/01/04 13,280 13,310 13,080 13,100 131,600

このページの先頭へ