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
2012/12/28 1,884 1,919 1,859 1,912 312,400
2012/12/27 1,810 1,890 1,802 1,850 399,500
2012/12/26 1,796 1,805 1,764 1,804 162,300
2012/12/25 1,800 1,819 1,762 1,767 193,700
2012/12/21 1,826 1,843 1,748 1,762 324,200
2012/12/20 1,825 1,846 1,773 1,794 388,600
2012/12/19 1,752 1,836 1,747 1,827 498,500
2012/12/18 1,717 1,759 1,717 1,733 200,100
2012/12/17 1,754 1,778 1,719 1,722 398,300
2012/12/14 1,683 1,734 1,683 1,730 226,800
2012/12/13 1,733 1,745 1,696 1,700 221,700
2012/12/12 1,670 1,715 1,668 1,692 207,500
2012/12/11 1,643 1,661 1,627 1,659 146,000
2012/12/10 1,675 1,690 1,631 1,634 178,000
2012/12/07 1,694 1,694 1,661 1,661 195,700
2012/12/06 1,680 1,680 1,658 1,675 131,700
2012/12/05 1,646 1,675 1,636 1,658 205,100
2012/12/04 1,660 1,660 1,630 1,651 228,700
2012/12/03 1,697 1,734 1,672 1,677 183,400
2012/11/30 1,748 1,753 1,692 1,697 352,900
2012/11/29 1,671 1,762 1,671 1,736 374,700
2012/11/28 1,732 1,745 1,643 1,648 413,400
2012/11/27 1,721 1,802 1,688 1,760 661,900
2012/11/26 1,650 1,747 1,646 1,738 633,800
2012/11/22 1,573 1,615 1,570 1,609 255,600
2012/11/21 1,538 1,575 1,530 1,555 161,500
2012/11/20 1,610 1,610 1,532 1,538 238,100
2012/11/19 1,560 1,598 1,560 1,590 311,900
2012/11/16 1,511 1,553 1,505 1,532 208,100
2012/11/15 1,463 1,515 1,440 1,511 261,200
2012/11/14 1,411 1,454 1,410 1,449 166,500
2012/11/13 1,458 1,468 1,411 1,419 308,800
2012/11/12 1,504 1,504 1,453 1,454 256,800
2012/11/09 1,508 1,514 1,500 1,507 145,900
2012/11/08 1,502 1,533 1,502 1,524 114,900
2012/11/07 1,527 1,548 1,518 1,536 180,500
2012/11/06 1,518 1,527 1,502 1,506 178,100
2012/11/05 1,515 1,549 1,515 1,527 142,600
2012/11/02 1,544 1,558 1,523 1,552 184,000
2012/11/01 1,565 1,565 1,505 1,511 380,000
2012/10/31 1,565 1,588 1,553 1,579 165,600
2012/10/30 1,560 1,610 1,551 1,559 216,600
2012/10/29 1,543 1,573 1,520 1,564 193,100
2012/10/26 1,572 1,590 1,535 1,542 150,000
2012/10/25 1,549 1,576 1,542 1,568 175,600
2012/10/24 1,560 1,584 1,546 1,550 273,500
2012/10/23 1,635 1,645 1,592 1,606 144,500
2012/10/22 1,630 1,647 1,606 1,635 189,900
2012/10/19 1,668 1,709 1,658 1,667 213,600
2012/10/18 1,600 1,680 1,595 1,676 290,600
2012/10/17 1,597 1,598 1,552 1,584 181,200
2012/10/16 1,597 1,597 1,558 1,570 138,000
2012/10/15 1,517 1,582 1,506 1,568 146,200
2012/10/12 1,524 1,545 1,516 1,523 151,100
2012/10/11 1,500 1,549 1,492 1,535 207,500
2012/10/10 1,521 1,544 1,503 1,510 210,600
2012/10/09 1,596 1,605 1,557 1,561 190,200
2012/10/05 1,600 1,630 1,596 1,627 207,600
2012/10/04 1,634 1,643 1,560 1,589 254,200
2012/10/03 1,594 1,662 1,592 1,633 302,800
2012/10/02 1,595 1,640 1,584 1,589 241,600
2012/10/01 1,608 1,617 1,568 1,575 206,500
2012/09/28 1,640 1,674 1,620 1,623 175,500
2012/09/27 1,606 1,644 1,603 1,629 182,500
2012/09/26 1,610 1,651 1,610 1,623 184,000
2012/09/25 1,621 1,673 1,612 1,670 193,200
2012/09/24 1,684 1,685 1,636 1,638 301,000
2012/09/21 1,700 1,711 1,675 1,695 243,100
2012/09/20 1,755 1,771 1,704 1,707 254,200
2012/09/19 1,781 1,804 1,763 1,778 198,400
2012/09/18 1,738 1,781 1,734 1,774 245,100
2012/09/14 1,725 1,769 1,725 1,738 405,900
2012/09/13 1,679 1,730 1,679 1,702 219,300
2012/09/12 1,675 1,712 1,670 1,701 290,200
2012/09/11 1,725 1,749 1,670 1,679 320,500
2012/09/10 1,727 1,798 1,714 1,761 297,400
2012/09/07 1,736 1,756 1,691 1,755 350,900
2012/09/06 1,690 1,696 1,649 1,666 332,700
2012/09/05 1,760 1,799 1,707 1,707 337,700
2012/09/04 1,762 1,839 1,750 1,798 387,000
2012/09/03 1,795 1,806 1,706 1,760 473,800
2012/08/31 1,851 1,865 1,799 1,799 503,500
2012/08/30 1,988 1,988 1,895 1,895 465,200
2012/08/29 1,966 1,990 1,861 1,988 738,500
2012/08/28 2,023 2,040 1,968 1,974 775,800
2012/08/27 2,218 2,218 2,170 2,173 143,500
2012/08/24 2,207 2,211 2,183 2,184 233,100
2012/08/23 2,260 2,273 2,231 2,234 162,500
2012/08/22 2,271 2,294 2,250 2,277 103,400
2012/08/21 2,300 2,331 2,281 2,285 80,500
2012/08/20 2,301 2,360 2,287 2,309 195,000
2012/08/17 2,231 2,297 2,231 2,275 184,300
2012/08/16 2,176 2,234 2,176 2,231 145,700
2012/08/15 2,212 2,232 2,171 2,190 129,300
2012/08/14 2,222 2,248 2,193 2,207 136,100
2012/08/13 2,233 2,260 2,205 2,223 149,900
2012/08/10 2,204 2,255 2,204 2,247 118,600
2012/08/09 2,232 2,255 2,205 2,222 253,200
2012/08/08 2,269 2,330 2,232 2,258 218,700
2012/08/07 2,200 2,273 2,200 2,266 141,500
2012/08/06 2,245 2,248 2,210 2,218 108,500
2012/08/03 2,205 2,215 2,193 2,203 158,400
2012/08/02 2,251 2,298 2,238 2,240 192,400
2012/08/01 2,295 2,318 2,237 2,247 149,500
2012/07/31 2,333 2,360 2,221 2,324 306,300
2012/07/30 2,361 2,378 2,294 2,343 119,400
2012/07/27 2,281 2,330 2,271 2,311 121,900
2012/07/26 2,193 2,280 2,192 2,251 157,600
2012/07/25 2,259 2,264 2,161 2,182 203,600
2012/07/24 2,281 2,320 2,272 2,289 139,900
2012/07/23 2,345 2,369 2,315 2,315 159,300
2012/07/20 2,429 2,442 2,388 2,393 100,700
2012/07/19 2,403 2,450 2,392 2,429 121,900
2012/07/18 2,466 2,467 2,364 2,382 251,000
2012/07/17 2,532 2,558 2,470 2,483 257,300
2012/07/13 2,417 2,505 2,413 2,499 284,500
2012/07/12 2,490 2,490 2,400 2,416 199,700
2012/07/11 2,340 2,490 2,325 2,490 418,600
2012/07/10 2,344 2,396 2,335 2,338 109,400
2012/07/09 2,365 2,373 2,333 2,348 121,900
2012/07/06 2,433 2,462 2,385 2,390 187,200
2012/07/05 2,455 2,474 2,439 2,451 78,300
2012/07/04 2,485 2,499 2,456 2,463 96,600
2012/07/03 2,484 2,511 2,448 2,463 112,300
2012/07/02 2,466 2,505 2,451 2,482 187,100
2012/06/29 2,377 2,450 2,354 2,421 130,000
2012/06/28 2,414 2,428 2,362 2,378 158,400
2012/06/27 2,419 2,419 2,378 2,404 115,900
2012/06/26 2,394 2,437 2,368 2,380 181,300
2012/06/25 2,522 2,525 2,442 2,444 202,400
2012/06/22 2,468 2,513 2,465 2,491 109,000
2012/06/21 2,538 2,545 2,510 2,518 119,800
2012/06/20 2,539 2,544 2,494 2,533 159,700
2012/06/19 2,530 2,542 2,485 2,503 165,900
2012/06/18 2,530 2,560 2,510 2,543 199,800
2012/06/15 2,486 2,512 2,420 2,474 206,700
2012/06/14 2,490 2,495 2,454 2,485 115,800
2012/06/13 2,489 2,515 2,474 2,502 231,600
2012/06/12 2,390 2,497 2,385 2,455 185,900
2012/06/11 2,403 2,489 2,384 2,468 262,000
2012/06/08 2,413 2,413 2,314 2,332 380,700
2012/06/07 2,530 2,548 2,426 2,431 285,300
2012/06/06 2,425 2,493 2,383 2,479 198,400
2012/06/05 2,282 2,406 2,274 2,400 273,500
2012/06/04 2,265 2,321 2,261 2,267 334,400
2012/06/01 2,450 2,559 2,354 2,365 467,600
2012/05/31 2,415 2,463 2,381 2,450 164,200
2012/05/30 2,465 2,477 2,363 2,465 331,500
2012/05/29 2,223 2,439 2,222 2,436 375,600
2012/05/28 2,270 2,271 2,230 2,245 266,400
2012/05/25 2,335 2,365 2,285 2,294 199,800
2012/05/24 2,340 2,377 2,287 2,330 342,500
2012/05/23 2,452 2,452 2,373 2,385 303,100
2012/05/22 2,490 2,521 2,440 2,450 236,800
2012/05/21 2,420 2,498 2,404 2,412 343,100
2012/05/18 2,527 2,528 2,341 2,385 804,400
2012/05/17 2,535 2,609 2,485 2,601 464,800
2012/05/16 2,415 2,564 2,415 2,518 762,200
2012/05/15 2,305 2,395 2,305 2,374 341,200
2012/05/14 2,324 2,377 2,301 2,322 273,600
2012/05/11 2,362 2,389 2,355 2,360 246,100
2012/05/10 2,291 2,409 2,291 2,360 272,100
2012/05/09 2,302 2,362 2,285 2,320 316,800
2012/05/08 2,290 2,409 2,255 2,338 528,600
2012/05/07 2,311 2,367 2,241 2,241 447,000
2012/05/02 2,321 2,398 2,321 2,383 320,500
2012/05/01 2,503 2,504 2,302 2,319 770,600
2012/04/27 2,511 2,599 2,500 2,531 478,700
2012/04/26 2,471 2,540 2,471 2,507 286,600
2012/04/25 2,560 2,565 2,488 2,493 427,800
2012/04/24 2,466 2,581 2,438 2,566 693,600
2012/04/23 2,540 2,543 2,492 2,509 391,400
2012/04/20 2,617 2,619 2,515 2,554 480,600
2012/04/19 2,676 2,684 2,584 2,589 559,100
2012/04/18 2,718 2,742 2,695 2,737 353,000
2012/04/17 2,700 2,728 2,671 2,682 210,200
2012/04/16 2,741 2,741 2,692 2,709 391,200
2012/04/13 2,831 2,879 2,767 2,774 396,900
2012/04/12 2,810 2,848 2,782 2,828 397,400
2012/04/11 2,840 2,840 2,780 2,798 566,700
2012/04/10 3,010 3,025 2,882 2,890 524,700
2012/04/09 3,105 3,120 3,025 3,040 225,700
2012/04/06 3,160 3,160 3,115 3,145 175,100
2012/04/05 3,130 3,170 3,100 3,160 125,500
2012/04/04 3,170 3,180 3,130 3,160 165,300
2012/04/03 3,155 3,170 3,145 3,145 120,200
2012/04/02 3,190 3,200 3,155 3,155 146,500
2012/03/30 3,215 3,230 3,160 3,160 228,100
2012/03/29 3,260 3,285 3,200 3,225 156,300
2012/03/28 3,200 3,330 3,195 3,280 176,300
2012/03/27 3,220 3,250 3,210 3,230 163,900
2012/03/26 3,175 3,200 3,170 3,190 123,800
2012/03/23 3,160 3,195 3,155 3,180 167,200
2012/03/22 3,225 3,240 3,190 3,200 270,800
2012/03/21 3,300 3,305 3,260 3,265 125,300
2012/03/19 3,350 3,370 3,290 3,305 221,100
2012/03/16 3,185 3,330 3,180 3,330 353,900
2012/03/15 3,220 3,245 3,185 3,190 283,200
2012/03/14 3,230 3,285 3,200 3,210 432,800
2012/03/13 3,265 3,275 3,205 3,205 294,200
2012/03/12 3,280 3,335 3,265 3,270 230,200
2012/03/09 3,245 3,290 3,220 3,270 333,600
2012/03/08 3,205 3,250 3,180 3,200 287,900
2012/03/07 3,100 3,155 3,085 3,140 271,500
2012/03/06 3,210 3,235 3,140 3,165 438,700
2012/03/05 3,285 3,300 3,190 3,205 469,600
2012/03/02 3,315 3,325 3,270 3,280 288,600
2012/03/01 3,350 3,385 3,280 3,285 340,200
2012/02/29 3,420 3,460 3,315 3,325 382,800
2012/02/28 3,365 3,425 3,310 3,410 605,000
2012/02/27 3,545 3,585 3,490 3,500 347,100
2012/02/24 3,475 3,530 3,460 3,490 252,400
2012/02/23 3,490 3,490 3,440 3,460 252,200
2012/02/22 3,425 3,495 3,405 3,495 284,100
2012/02/21 3,430 3,490 3,390 3,430 401,400
2012/02/20 3,340 3,450 3,325 3,450 600,000
2012/02/17 3,355 3,370 3,240 3,270 974,200
2012/02/16 3,430 3,450 3,270 3,285 922,600
2012/02/15 3,510 3,520 3,430 3,460 339,500
2012/02/14 3,450 3,490 3,420 3,460 175,800
2012/02/13 3,455 3,475 3,410 3,430 305,200
2012/02/10 3,620 3,620 3,500 3,510 214,400
2012/02/09 3,610 3,635 3,575 3,600 425,900
2012/02/08 3,410 3,540 3,410 3,540 327,000
2012/02/07 3,370 3,415 3,330 3,405 177,600
2012/02/06 3,390 3,400 3,350 3,370 234,300
2012/02/03 3,355 3,360 3,235 3,320 565,700
2012/02/02 3,510 3,590 3,320 3,345 614,900
2012/02/01 3,395 3,470 3,365 3,440 276,000
2012/01/31 3,575 3,575 3,435 3,435 386,100
2012/01/30 3,650 3,685 3,600 3,605 164,500
2012/01/27 3,660 3,745 3,640 3,700 220,700
2012/01/26 3,700 3,785 3,640 3,670 317,700
2012/01/25 3,565 3,680 3,530 3,670 236,400
2012/01/24 3,645 3,675 3,495 3,510 255,100
2012/01/23 3,705 3,705 3,600 3,610 281,500
2012/01/20 3,665 3,730 3,620 3,705 381,500
2012/01/19 3,505 3,665 3,500 3,655 647,500
2012/01/18 3,210 3,430 3,195 3,390 340,800
2012/01/17 3,170 3,225 3,155 3,200 133,900
2012/01/16 3,200 3,210 3,145 3,165 162,900
2012/01/13 3,280 3,290 3,215 3,220 171,600
2012/01/12 3,265 3,280 3,205 3,255 302,700
2012/01/11 3,180 3,265 3,175 3,225 126,100
2012/01/10 3,205 3,245 3,165 3,185 162,500
2012/01/06 3,300 3,310 3,185 3,205 268,300
2012/01/05 3,390 3,390 3,300 3,305 222,200
2012/01/04 3,440 3,455 3,390 3,420 141,100

このページの先頭へ