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
2013/12/30 1,837 1,847 1,813 1,833 231,800
2013/12/27 1,775 1,821 1,770 1,812 234,600
2013/12/26 1,690 1,773 1,690 1,764 266,600
2013/12/25 1,651 1,686 1,650 1,666 338,900
2013/12/24 1,705 1,705 1,658 1,665 381,000
2013/12/20 1,715 1,722 1,702 1,705 223,900
2013/12/19 1,703 1,735 1,702 1,723 386,300
2013/12/18 1,745 1,750 1,710 1,721 314,200
2013/12/17 1,761 1,784 1,741 1,754 173,600
2013/12/16 1,800 1,801 1,761 1,771 231,100
2013/12/13 1,832 1,840 1,810 1,810 191,800
2013/12/12 1,848 1,852 1,827 1,835 86,000
2013/12/11 1,877 1,877 1,850 1,858 108,000
2013/12/10 1,874 1,878 1,855 1,868 112,100
2013/12/09 1,885 1,902 1,864 1,870 122,400
2013/12/06 1,880 1,895 1,851 1,862 215,600
2013/12/05 1,940 1,946 1,891 1,895 186,900
2013/12/04 1,972 1,976 1,932 1,934 166,400
2013/12/03 1,974 2,011 1,970 1,985 208,200
2013/12/02 1,983 1,995 1,977 1,983 88,200
2013/11/29 1,972 1,995 1,969 1,977 98,700
2013/11/28 1,987 2,006 1,973 1,990 97,000
2013/11/27 1,994 2,001 1,982 1,987 107,600
2013/11/26 2,001 2,013 1,990 2,002 120,000
2013/11/25 2,010 2,022 2,000 2,014 103,300
2013/11/22 2,026 2,031 2,005 2,011 239,300
2013/11/21 2,031 2,059 2,031 2,038 97,000
2013/11/20 2,059 2,067 2,029 2,040 153,000
2013/11/19 2,100 2,100 2,061 2,064 60,800
2013/11/18 2,070 2,110 2,070 2,084 117,300
2013/11/15 2,060 2,077 2,039 2,064 131,000
2013/11/14 2,067 2,094 2,041 2,050 119,600
2013/11/13 2,065 2,088 2,053 2,067 64,800
2013/11/12 2,020 2,067 2,014 2,065 91,500
2013/11/11 2,088 2,104 2,034 2,045 100,000
2013/11/08 2,090 2,108 2,059 2,064 114,000
2013/11/07 2,161 2,169 2,111 2,117 89,400
2013/11/06 2,130 2,173 2,130 2,161 62,400
2013/11/05 2,152 2,180 2,125 2,146 147,400
2013/11/01 2,145 2,161 2,075 2,116 137,300
2013/10/31 2,200 2,234 2,142 2,145 212,200
2013/10/30 2,112 2,237 2,112 2,205 441,500
2013/10/29 2,090 2,166 2,053 2,146 476,200
2013/10/28 2,071 2,093 2,054 2,071 92,700
2013/10/25 2,120 2,121 2,061 2,065 164,300
2013/10/24 2,060 2,125 2,052 2,120 115,800
2013/10/23 2,111 2,121 2,062 2,065 75,300
2013/10/22 2,108 2,115 2,097 2,109 39,300
2013/10/21 2,092 2,121 2,092 2,107 66,800
2013/10/18 2,100 2,120 2,091 2,092 110,400
2013/10/17 2,075 2,100 2,073 2,100 159,500
2013/10/16 2,018 2,070 2,018 2,053 134,200
2013/10/15 2,017 2,036 2,007 2,021 75,900
2013/10/11 2,060 2,060 1,995 2,017 188,900
2013/10/10 2,065 2,070 2,014 2,029 85,800
2013/10/09 1,998 2,050 1,994 2,045 89,400
2013/10/08 1,974 2,017 1,974 2,007 89,100
2013/10/07 2,013 2,046 1,981 1,986 121,500
2013/10/04 2,068 2,068 2,025 2,028 120,900
2013/10/03 2,050 2,120 2,050 2,070 192,700
2013/10/02 2,095 2,111 2,037 2,051 139,600
2013/10/01 2,106 2,111 2,055 2,057 106,400
2013/09/30 2,131 2,131 2,086 2,105 189,500
2013/09/27 2,129 2,134 2,072 2,081 135,500
2013/09/26 2,050 2,125 2,006 2,123 156,800
2013/09/25 2,100 2,100 2,039 2,042 117,500
2013/09/24 2,082 2,105 2,035 2,096 147,100
2013/09/20 2,130 2,136 2,088 2,094 137,100
2013/09/19 2,087 2,139 2,087 2,133 104,600
2013/09/18 2,140 2,152 2,081 2,083 133,700
2013/09/17 2,110 2,163 2,102 2,144 185,900
2013/09/13 2,135 2,145 2,107 2,123 204,200
2013/09/12 2,078 2,140 2,074 2,133 194,900
2013/09/11 2,120 2,120 2,065 2,077 145,500
2013/09/10 2,110 2,127 2,080 2,108 133,500
2013/09/09 2,080 2,115 2,063 2,086 159,800
2013/09/06 2,122 2,150 2,061 2,073 304,300
2013/09/05 2,063 2,141 2,055 2,116 394,300
2013/09/04 2,040 2,066 2,015 2,063 192,000
2013/09/03 2,020 2,042 2,019 2,036 101,400
2013/09/02 2,002 2,024 1,982 2,007 91,200
2013/08/30 2,015 2,045 1,990 2,002 152,300
2013/08/29 2,039 2,044 1,998 2,009 140,800
2013/08/28 2,010 2,035 1,989 2,026 169,000
2013/08/27 1,995 2,057 1,989 2,047 305,300
2013/08/26 2,001 2,020 1,976 2,004 184,700
2013/08/23 1,985 2,027 1,983 2,010 180,900
2013/08/22 1,957 2,021 1,955 1,983 335,800
2013/08/21 2,000 2,043 1,953 1,981 931,900
2013/08/20 1,862 1,885 1,811 1,816 104,900
2013/08/19 1,844 1,893 1,830 1,870 57,400
2013/08/16 1,861 1,902 1,853 1,862 94,500
2013/08/15 1,875 1,899 1,864 1,872 92,000
2013/08/14 1,878 1,898 1,866 1,894 139,000
2013/08/13 1,894 1,920 1,813 1,885 335,600
2013/08/12 1,926 1,987 1,915 1,974 191,500
2013/08/09 1,934 1,948 1,916 1,919 76,800
2013/08/08 1,905 1,965 1,897 1,933 213,000
2013/08/07 1,920 1,928 1,891 1,893 116,400
2013/08/06 1,933 1,960 1,907 1,960 91,200
2013/08/05 1,949 1,949 1,911 1,932 101,700
2013/08/02 1,940 1,980 1,902 1,954 196,500
2013/08/01 1,885 1,943 1,877 1,919 238,900
2013/07/31 1,872 1,985 1,850 1,908 936,100
2013/07/30 1,765 1,805 1,720 1,752 219,200
2013/07/29 1,742 1,787 1,732 1,762 152,400
2013/07/26 1,770 1,787 1,750 1,755 134,000
2013/07/25 1,819 1,825 1,782 1,783 64,800
2013/07/24 1,802 1,819 1,788 1,812 75,200
2013/07/23 1,780 1,858 1,775 1,805 186,400
2013/07/22 1,819 1,833 1,777 1,789 127,000
2013/07/19 1,860 1,875 1,810 1,819 190,800
2013/07/18 1,836 1,860 1,821 1,860 179,500
2013/07/17 1,800 1,833 1,780 1,813 146,100
2013/07/16 1,849 1,866 1,796 1,806 141,300
2013/07/12 1,780 1,834 1,780 1,833 270,900
2013/07/11 1,754 1,773 1,742 1,770 116,800
2013/07/10 1,775 1,782 1,760 1,780 116,700
2013/07/09 1,784 1,787 1,751 1,775 156,600
2013/07/08 1,770 1,793 1,762 1,762 141,400
2013/07/05 1,747 1,765 1,737 1,762 148,600
2013/07/04 1,754 1,765 1,713 1,731 156,200
2013/07/03 1,792 1,795 1,757 1,761 153,500
2013/07/02 1,810 1,821 1,781 1,798 167,900
2013/07/01 1,773 1,798 1,755 1,795 147,800
2013/06/28 1,720 1,776 1,720 1,772 146,500
2013/06/27 1,706 1,724 1,682 1,713 152,800
2013/06/26 1,767 1,771 1,700 1,705 152,600
2013/06/25 1,753 1,773 1,718 1,736 164,300
2013/06/24 1,785 1,794 1,752 1,762 124,900
2013/06/21 1,780 1,805 1,752 1,767 352,500
2013/06/20 1,880 1,882 1,808 1,829 166,300
2013/06/19 1,868 1,899 1,840 1,878 162,100
2013/06/18 1,902 1,905 1,821 1,828 182,900
2013/06/17 1,761 1,911 1,761 1,902 225,800
2013/06/14 1,839 1,859 1,774 1,780 225,100
2013/06/13 1,791 1,813 1,761 1,774 214,800
2013/06/12 1,789 1,857 1,771 1,825 260,800
2013/06/11 1,842 1,889 1,820 1,831 185,700
2013/06/10 1,834 1,866 1,807 1,860 242,500
2013/06/07 1,800 1,856 1,740 1,814 276,600
2013/06/06 1,855 1,885 1,811 1,813 197,500
2013/06/05 1,920 1,934 1,885 1,885 135,000
2013/06/04 1,900 1,960 1,881 1,930 236,700
2013/06/03 1,970 1,982 1,922 1,929 251,600
2013/05/31 2,020 2,063 1,991 1,999 142,600
2013/05/30 2,050 2,058 2,000 2,013 219,200
2013/05/29 2,165 2,165 2,085 2,086 188,300
2013/05/28 2,006 2,088 1,986 2,074 277,900
2013/05/27 2,114 2,126 2,000 2,011 284,600
2013/05/24 2,185 2,250 2,100 2,164 380,500
2013/05/23 2,365 2,421 2,166 2,171 599,600
2013/05/22 2,400 2,500 2,321 2,365 763,700
2013/05/21 2,166 2,351 2,144 2,333 952,200
2013/05/20 2,005 2,168 2,005 2,158 539,100
2013/05/17 1,970 2,018 1,950 2,004 147,400
2013/05/16 1,993 2,030 1,917 1,975 301,700
2013/05/15 2,049 2,057 1,990 2,005 232,500
2013/05/14 1,957 2,033 1,957 2,007 263,600
2013/05/13 2,045 2,074 1,946 1,960 364,100
2013/05/10 2,030 2,090 1,980 2,024 414,400
2013/05/09 1,939 2,052 1,939 1,990 476,700
2013/05/08 1,910 1,947 1,910 1,934 279,600
2013/05/07 1,926 1,939 1,881 1,904 225,100
2013/05/02 1,881 1,911 1,869 1,890 269,900
2013/05/01 1,905 1,924 1,875 1,877 365,500
2013/04/30 1,845 1,996 1,834 1,937 612,400
2013/04/26 2,220 2,280 1,958 1,985 1,248,300
2013/04/25 1,975 2,287 1,975 2,170 1,786,900
2013/04/24 1,845 1,935 1,845 1,935 405,000
2013/04/23 1,848 1,864 1,825 1,835 103,000
2013/04/22 1,852 1,875 1,834 1,848 167,900
2013/04/19 1,818 1,850 1,806 1,842 151,600
2013/04/18 1,809 1,832 1,778 1,814 193,900
2013/04/17 1,800 1,833 1,790 1,806 124,600
2013/04/16 1,810 1,842 1,785 1,789 272,700
2013/04/15 1,884 1,884 1,839 1,850 148,900
2013/04/12 1,881 1,903 1,851 1,894 127,400
2013/04/11 1,900 1,925 1,874 1,894 197,900
2013/04/10 1,820 1,884 1,820 1,879 170,100
2013/04/09 1,844 1,860 1,811 1,837 172,700
2013/04/08 1,827 1,861 1,796 1,830 189,800
2013/04/05 1,827 1,838 1,761 1,772 210,900
2013/04/04 1,723 1,767 1,706 1,767 162,700
2013/04/03 1,762 1,781 1,705 1,723 243,800
2013/04/02 1,782 1,804 1,732 1,755 231,900
2013/04/01 1,891 1,895 1,789 1,801 180,800
2013/03/29 1,911 1,941 1,886 1,889 147,700
2013/03/28 1,879 1,955 1,877 1,903 297,300
2013/03/27 1,844 1,896 1,843 1,888 194,800
2013/03/26 1,835 1,840 1,808 1,836 107,000
2013/03/25 1,890 1,900 1,819 1,835 165,600
2013/03/22 1,879 1,883 1,855 1,865 164,000
2013/03/21 1,850 1,890 1,840 1,881 261,100
2013/03/19 1,829 1,848 1,803 1,846 250,500
2013/03/18 1,835 1,835 1,792 1,796 228,100
2013/03/15 1,780 1,840 1,780 1,834 293,400
2013/03/14 1,785 1,792 1,770 1,777 183,400
2013/03/13 1,801 1,812 1,777 1,782 252,400
2013/03/12 1,791 1,809 1,781 1,795 205,200
2013/03/11 1,803 1,812 1,772 1,784 277,200
2013/03/08 1,799 1,808 1,791 1,797 295,300
2013/03/07 1,788 1,813 1,786 1,794 188,400
2013/03/06 1,799 1,800 1,777 1,783 174,900
2013/03/05 1,795 1,813 1,783 1,787 203,500
2013/03/04 1,797 1,807 1,785 1,789 197,700
2013/03/01 1,830 1,831 1,795 1,800 363,300
2013/02/28 1,869 1,884 1,842 1,855 132,300
2013/02/27 1,840 1,887 1,810 1,863 215,200
2013/02/26 1,849 1,857 1,830 1,835 200,900
2013/02/25 1,860 1,880 1,846 1,877 178,200
2013/02/22 1,830 1,844 1,808 1,825 207,600
2013/02/21 1,835 1,878 1,824 1,846 231,900
2013/02/20 1,850 1,862 1,829 1,836 166,900
2013/02/19 1,834 1,867 1,826 1,845 164,300
2013/02/18 1,839 1,877 1,838 1,844 170,200
2013/02/15 1,858 1,858 1,782 1,840 255,500
2013/02/14 1,850 1,885 1,831 1,857 211,200
2013/02/13 1,881 1,881 1,850 1,864 222,000
2013/02/12 1,958 1,962 1,896 1,896 204,900
2013/02/08 1,989 1,995 1,925 1,934 220,800
2013/02/07 2,000 2,015 1,964 1,991 224,900
2013/02/06 2,013 2,016 1,974 1,987 252,800
2013/02/05 1,968 1,997 1,955 1,973 249,300
2013/02/04 2,022 2,035 1,980 1,993 296,500
2013/02/01 2,050 2,080 1,992 2,004 329,800
2013/01/31 1,973 2,070 1,960 2,038 615,500
2013/01/30 1,922 1,948 1,898 1,935 233,600
2013/01/29 1,890 1,948 1,890 1,933 164,000
2013/01/28 1,975 1,980 1,905 1,905 187,000
2013/01/25 1,947 1,992 1,929 1,954 339,100
2013/01/24 1,902 1,919 1,861 1,907 322,400
2013/01/23 1,959 1,972 1,914 1,925 249,300
2013/01/22 1,998 2,040 1,953 1,985 249,500
2013/01/21 2,036 2,042 1,984 2,006 242,600
2013/01/18 1,971 2,040 1,970 2,038 370,400
2013/01/17 1,979 1,980 1,900 1,931 519,100
2013/01/16 2,087 2,107 1,980 1,992 400,400
2013/01/15 2,123 2,129 2,076 2,093 255,500
2013/01/11 2,120 2,150 2,086 2,099 272,900
2013/01/10 2,078 2,113 2,050 2,078 327,700
2013/01/09 1,999 2,085 1,966 2,038 331,000
2013/01/08 2,080 2,116 1,987 2,000 513,700
2013/01/07 2,050 2,139 2,025 2,081 860,700
2013/01/04 1,992 2,019 1,955 2,015 498,500

このページの先頭へ