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
2014/12/30 2,335 2,352 2,295 2,308 132,400
2014/12/29 2,342 2,383 2,312 2,332 199,300
2014/12/26 2,340 2,366 2,330 2,342 104,100
2014/12/25 2,354 2,355 2,299 2,326 248,200
2014/12/24 2,397 2,411 2,361 2,378 346,800
2014/12/22 2,289 2,358 2,278 2,342 394,300
2014/12/19 2,310 2,328 2,275 2,287 218,000
2014/12/18 2,330 2,339 2,271 2,294 296,400
2014/12/17 2,143 2,314 2,143 2,304 353,300
2014/12/16 2,177 2,191 2,155 2,164 237,200
2014/12/15 2,260 2,272 2,200 2,201 344,800
2014/12/12 2,330 2,337 2,252 2,258 337,700
2014/12/11 2,329 2,348 2,223 2,313 576,100
2014/12/10 2,170 2,341 2,153 2,328 1,219,800
2014/12/09 2,120 2,148 2,088 2,128 254,800
2014/12/08 2,142 2,162 2,104 2,155 179,800
2014/12/05 2,126 2,176 2,113 2,142 231,100
2014/12/04 2,090 2,135 2,084 2,126 220,600
2014/12/03 2,100 2,106 2,070 2,084 198,800
2014/12/02 2,100 2,110 2,065 2,094 256,600
2014/12/01 2,124 2,138 2,090 2,094 241,300
2014/11/28 2,143 2,173 2,121 2,130 163,500
2014/11/27 2,190 2,234 2,143 2,143 294,900
2014/11/26 2,089 2,201 2,089 2,186 403,100
2014/11/25 2,095 2,104 2,072 2,101 216,700
2014/11/21 2,094 2,109 2,067 2,093 190,900
2014/11/20 2,140 2,141 2,076 2,078 230,200
2014/11/19 2,163 2,164 2,123 2,128 167,800
2014/11/18 2,138 2,166 2,110 2,134 297,300
2014/11/17 2,150 2,175 2,106 2,116 352,200
2014/11/14 2,100 2,119 2,082 2,118 214,800
2014/11/13 2,090 2,108 2,056 2,068 386,300
2014/11/12 2,155 2,160 2,077 2,090 456,700
2014/11/11 2,151 2,171 2,136 2,149 375,000
2014/11/10 2,022 2,115 2,022 2,105 337,100
2014/11/07 2,030 2,044 2,009 2,022 182,700
2014/11/06 2,020 2,060 2,008 2,015 457,800
2014/11/05 2,068 2,068 2,004 2,010 463,000
2014/11/04 2,198 2,198 2,072 2,080 574,500
2014/10/31 2,225 2,230 2,087 2,132 586,100
2014/10/30 2,130 2,308 2,124 2,200 979,300
2014/10/29 2,010 2,075 2,008 2,052 211,000
2014/10/28 2,026 2,035 1,983 1,992 182,100
2014/10/27 2,040 2,053 2,019 2,026 145,000
2014/10/24 2,070 2,071 2,025 2,034 157,800
2014/10/23 2,041 2,061 2,016 2,018 191,600
2014/10/22 2,018 2,074 2,015 2,068 213,500
2014/10/21 2,037 2,040 1,980 1,992 188,500
2014/10/20 2,067 2,080 2,003 2,025 303,800
2014/10/17 2,001 2,040 1,982 1,988 234,300
2014/10/16 2,064 2,080 2,005 2,017 197,700
2014/10/15 2,100 2,131 2,070 2,095 259,500
2014/10/14 2,052 2,137 2,052 2,099 335,600
2014/10/10 2,065 2,137 2,062 2,121 269,800
2014/10/09 2,212 2,228 2,140 2,150 262,700
2014/10/08 2,195 2,235 2,180 2,220 358,900
2014/10/07 2,310 2,310 2,253 2,257 268,100
2014/10/06 2,340 2,352 2,295 2,328 232,000
2014/10/03 2,329 2,363 2,262 2,290 369,700
2014/10/02 2,294 2,359 2,285 2,343 436,300
2014/10/01 2,465 2,465 2,371 2,379 382,300
2014/09/30 2,505 2,521 2,454 2,470 270,200
2014/09/29 2,551 2,574 2,502 2,524 171,200
2014/09/26 2,530 2,556 2,521 2,538 168,300
2014/09/25 2,511 2,580 2,511 2,580 289,900
2014/09/24 2,525 2,528 2,478 2,493 299,400
2014/09/22 2,556 2,595 2,515 2,557 316,400
2014/09/19 2,557 2,559 2,495 2,513 497,300
2014/09/18 2,600 2,620 2,546 2,557 268,600
2014/09/17 2,637 2,639 2,573 2,586 197,300
2014/09/16 2,652 2,666 2,601 2,612 233,500
2014/09/12 2,702 2,715 2,663 2,681 217,300
2014/09/11 2,735 2,735 2,651 2,694 234,800
2014/09/10 2,741 2,751 2,695 2,719 312,800
2014/09/09 2,769 2,854 2,752 2,791 517,400
2014/09/08 2,658 2,747 2,655 2,737 442,300
2014/09/05 2,650 2,660 2,590 2,650 243,800
2014/09/04 2,605 2,625 2,578 2,613 146,600
2014/09/03 2,634 2,648 2,602 2,610 142,500
2014/09/02 2,645 2,680 2,612 2,624 257,400
2014/09/01 2,536 2,644 2,536 2,631 315,600
2014/08/29 2,550 2,550 2,495 2,530 171,100
2014/08/28 2,565 2,565 2,534 2,551 95,700
2014/08/27 2,540 2,585 2,528 2,568 239,500
2014/08/26 2,549 2,562 2,489 2,515 195,900
2014/08/25 2,562 2,562 2,525 2,547 118,600
2014/08/22 2,640 2,643 2,540 2,562 313,300
2014/08/21 2,671 2,694 2,591 2,625 429,500
2014/08/20 2,598 2,655 2,569 2,623 584,800
2014/08/19 2,500 2,568 2,467 2,551 374,100
2014/08/18 2,484 2,490 2,445 2,464 173,700
2014/08/15 2,509 2,533 2,475 2,484 242,000
2014/08/14 2,527 2,558 2,493 2,513 282,500
2014/08/13 2,473 2,550 2,473 2,507 289,100
2014/08/12 2,501 2,518 2,459 2,473 283,700
2014/08/11 2,554 2,584 2,511 2,518 271,700
2014/08/08 2,533 2,594 2,459 2,461 449,900
2014/08/07 2,517 2,594 2,515 2,581 309,500
2014/08/06 2,633 2,649 2,541 2,557 547,300
2014/08/05 2,700 2,731 2,651 2,651 289,500
2014/08/04 2,752 2,763 2,677 2,707 372,900
2014/08/01 2,768 2,839 2,740 2,767 457,400
2014/07/31 2,937 2,947 2,800 2,807 740,700
2014/07/30 2,787 2,898 2,731 2,891 1,457,600
2014/07/29 2,740 2,742 2,663 2,687 377,100
2014/07/28 2,800 2,834 2,735 2,742 621,000
2014/07/25 2,622 2,757 2,606 2,749 703,900
2014/07/24 2,687 2,699 2,608 2,626 552,700
2014/07/23 2,740 2,759 2,690 2,703 439,800
2014/07/22 2,720 2,778 2,685 2,716 519,900
2014/07/18 2,650 2,760 2,644 2,724 806,400
2014/07/17 2,882 2,955 2,711 2,726 1,351,900
2014/07/16 2,850 2,969 2,825 2,883 1,342,300
2014/07/15 2,833 2,944 2,781 2,854 1,674,100
2014/07/14 2,642 2,758 2,641 2,751 866,400
2014/07/11 2,520 2,659 2,512 2,639 985,300
2014/07/10 2,580 2,630 2,532 2,559 884,500
2014/07/09 2,485 2,593 2,480 2,559 729,200
2014/07/08 2,485 2,538 2,460 2,513 417,500
2014/07/07 2,499 2,549 2,480 2,518 544,200
2014/07/04 2,370 2,516 2,365 2,509 950,000
2014/07/03 2,334 2,435 2,333 2,394 917,700
2014/07/02 2,284 2,330 2,238 2,322 913,300
2014/07/01 2,173 2,295 2,158 2,273 1,497,600
2014/06/30 1,970 2,150 1,970 2,098 657,300
2014/06/27 1,989 1,998 1,959 1,973 207,800
2014/06/26 1,979 1,995 1,960 1,986 183,400
2014/06/25 1,984 2,013 1,955 1,959 299,700
2014/06/24 1,922 2,006 1,910 2,000 467,700
2014/06/23 1,917 1,942 1,903 1,913 210,300
2014/06/20 1,962 1,978 1,893 1,910 411,400
2014/06/19 1,933 1,969 1,924 1,953 270,000
2014/06/18 1,909 1,939 1,909 1,931 191,700
2014/06/17 1,895 1,926 1,895 1,905 172,100
2014/06/16 1,924 1,924 1,888 1,905 167,500
2014/06/13 1,870 1,914 1,866 1,911 336,000
2014/06/12 1,980 1,981 1,896 1,916 563,800
2014/06/11 1,992 2,032 1,975 2,011 224,600
2014/06/10 1,991 2,023 1,973 1,992 201,100
2014/06/09 2,025 2,034 1,983 1,988 182,500
2014/06/06 2,011 2,040 2,005 2,016 123,900
2014/06/05 2,022 2,058 2,002 2,012 365,300
2014/06/04 2,057 2,088 2,024 2,034 199,600
2014/06/03 2,098 2,130 2,046 2,071 393,700
2014/06/02 2,054 2,081 2,016 2,081 435,100
2014/05/30 2,128 2,138 2,046 2,054 272,700
2014/05/29 2,136 2,170 2,108 2,118 158,100
2014/05/28 2,148 2,161 2,107 2,132 197,000
2014/05/27 2,189 2,222 2,153 2,158 270,800
2014/05/26 2,133 2,189 2,131 2,173 343,500
2014/05/23 2,129 2,142 2,086 2,118 250,200
2014/05/22 2,071 2,148 2,071 2,131 350,000
2014/05/21 2,023 2,074 2,015 2,070 316,900
2014/05/20 2,099 2,125 2,064 2,068 178,200
2014/05/19 2,089 2,140 2,079 2,087 259,900
2014/05/16 2,040 2,080 2,030 2,064 251,500
2014/05/15 2,100 2,125 2,059 2,085 262,900
2014/05/14 2,133 2,148 2,105 2,125 213,800
2014/05/13 2,130 2,180 2,129 2,153 203,800
2014/05/12 2,150 2,156 2,125 2,126 139,000
2014/05/09 2,143 2,190 2,135 2,158 229,400
2014/05/08 2,122 2,170 2,114 2,142 266,400
2014/05/07 2,141 2,170 2,125 2,135 219,300
2014/05/02 2,180 2,187 2,117 2,178 347,700
2014/05/01 2,105 2,192 2,105 2,192 580,400
2014/04/30 2,000 2,116 1,999 2,096 572,900
2014/04/28 2,016 2,060 1,970 1,998 370,500
2014/04/25 2,010 2,041 1,964 2,021 388,600
2014/04/24 2,069 2,140 2,034 2,046 855,400
2014/04/23 1,990 2,059 1,966 2,052 471,900
2014/04/22 2,025 2,051 1,978 2,032 286,500
2014/04/21 1,993 2,054 1,966 2,025 307,700
2014/04/18 2,009 2,034 1,950 1,999 407,200
2014/04/17 1,943 2,033 1,940 2,022 629,900
2014/04/16 1,869 1,950 1,863 1,942 476,600
2014/04/15 1,805 1,862 1,805 1,857 206,500
2014/04/14 1,780 1,838 1,773 1,805 142,400
2014/04/11 1,798 1,824 1,781 1,801 191,200
2014/04/10 1,829 1,864 1,813 1,839 247,700
2014/04/09 1,828 1,834 1,803 1,811 264,300
2014/04/08 1,791 1,862 1,791 1,845 368,600
2014/04/07 1,775 1,819 1,755 1,796 161,900
2014/04/04 1,780 1,797 1,769 1,780 157,300
2014/04/03 1,820 1,829 1,741 1,782 364,200
2014/04/02 1,842 1,869 1,794 1,809 345,800
2014/04/01 1,789 1,847 1,780 1,840 368,100
2014/03/31 1,786 1,799 1,771 1,788 232,800
2014/03/28 1,792 1,805 1,752 1,777 239,500
2014/03/27 1,719 1,784 1,719 1,775 425,700
2014/03/26 1,690 1,820 1,675 1,723 836,300
2014/03/25 1,654 1,685 1,613 1,613 198,900
2014/03/24 1,600 1,666 1,588 1,654 388,600
2014/03/20 1,513 1,556 1,508 1,544 564,400
2014/03/19 1,549 1,584 1,511 1,512 166,300
2014/03/18 1,515 1,562 1,515 1,539 154,500
2014/03/17 1,497 1,525 1,486 1,503 150,400
2014/03/14 1,502 1,516 1,490 1,492 245,300
2014/03/13 1,521 1,541 1,517 1,525 74,500
2014/03/12 1,530 1,543 1,512 1,518 72,000
2014/03/11 1,551 1,580 1,541 1,546 69,900
2014/03/10 1,552 1,562 1,538 1,551 90,300
2014/03/07 1,579 1,580 1,550 1,568 75,100
2014/03/06 1,540 1,572 1,540 1,560 147,600
2014/03/05 1,545 1,568 1,540 1,550 63,800
2014/03/04 1,506 1,547 1,503 1,531 96,500
2014/03/03 1,533 1,533 1,501 1,516 110,300
2014/02/28 1,552 1,557 1,525 1,537 98,800
2014/02/27 1,572 1,580 1,541 1,557 105,800
2014/02/26 1,601 1,609 1,573 1,576 100,700
2014/02/25 1,632 1,645 1,607 1,618 108,700
2014/02/24 1,584 1,648 1,576 1,602 133,100
2014/02/21 1,552 1,589 1,549 1,584 58,900
2014/02/20 1,567 1,570 1,537 1,539 99,700
2014/02/19 1,581 1,586 1,561 1,581 56,500
2014/02/18 1,584 1,648 1,558 1,585 153,800
2014/02/17 1,507 1,589 1,481 1,584 175,800
2014/02/14 1,542 1,558 1,502 1,513 107,900
2014/02/13 1,596 1,596 1,534 1,544 99,100
2014/02/12 1,556 1,590 1,536 1,588 126,800
2014/02/10 1,565 1,579 1,538 1,556 84,600
2014/02/07 1,553 1,571 1,531 1,546 153,300
2014/02/06 1,523 1,550 1,512 1,537 138,200
2014/02/05 1,523 1,525 1,479 1,515 280,200
2014/02/04 1,536 1,578 1,503 1,503 241,500
2014/02/03 1,633 1,640 1,591 1,592 182,200
2014/01/31 1,656 1,683 1,644 1,655 174,000
2014/01/30 1,693 1,693 1,652 1,660 227,900
2014/01/29 1,680 1,699 1,671 1,699 115,100
2014/01/28 1,718 1,720 1,670 1,670 122,600
2014/01/27 1,700 1,700 1,678 1,680 193,700
2014/01/24 1,710 1,730 1,704 1,717 125,300
2014/01/23 1,795 1,802 1,726 1,727 230,700
2014/01/22 1,771 1,788 1,757 1,777 129,900
2014/01/21 1,754 1,773 1,740 1,768 112,100
2014/01/20 1,725 1,762 1,724 1,748 106,300
2014/01/17 1,726 1,747 1,726 1,738 103,900
2014/01/16 1,732 1,769 1,732 1,738 134,000
2014/01/15 1,712 1,731 1,706 1,724 182,200
2014/01/14 1,730 1,732 1,700 1,701 218,500
2014/01/10 1,797 1,799 1,742 1,752 262,700
2014/01/09 1,790 1,790 1,760 1,771 147,100
2014/01/08 1,800 1,810 1,755 1,780 210,000
2014/01/07 1,837 1,849 1,780 1,793 209,000
2014/01/06 1,835 1,850 1,810 1,835 161,600

このページの先頭へ