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
2018/12/28 1,635 1,692 1,630 1,676 185,000
2018/12/27 1,652 1,715 1,627 1,668 250,300
2018/12/26 1,634 1,666 1,579 1,612 298,300
2018/12/25 1,529 1,645 1,523 1,607 374,200
2018/12/21 1,735 1,755 1,676 1,689 415,000
2018/12/20 1,820 1,845 1,733 1,757 302,100
2018/12/19 1,860 1,892 1,806 1,860 286,900
2018/12/18 1,850 1,915 1,843 1,866 477,300
2018/12/17 1,964 2,003 1,949 1,951 125,900
2018/12/14 2,012 2,045 1,958 1,995 215,300
2018/12/13 2,014 2,037 1,994 2,011 160,900
2018/12/12 1,963 2,035 1,953 1,997 232,900
2018/12/11 2,048 2,060 1,898 1,932 388,400
2018/12/10 2,086 2,104 2,002 2,047 306,600
2018/12/07 2,110 2,182 2,093 2,156 196,100
2018/12/06 2,103 2,111 2,047 2,101 177,500
2018/12/05 2,072 2,130 2,056 2,111 225,000
2018/12/04 2,183 2,206 2,106 2,112 286,300
2018/12/03 2,140 2,198 2,130 2,183 269,700
2018/11/30 2,119 2,213 2,111 2,119 560,600
2018/11/29 2,142 2,163 1,969 2,102 1,793,700
2018/11/28 2,030 2,154 2,030 2,142 532,700
2018/11/27 2,002 2,059 1,985 2,036 295,900
2018/11/26 1,893 1,965 1,887 1,958 169,400
2018/11/22 1,932 1,950 1,878 1,903 178,800
2018/11/21 1,861 1,936 1,835 1,926 268,900
2018/11/20 1,837 1,899 1,829 1,881 175,500
2018/11/19 1,817 1,880 1,810 1,867 157,900
2018/11/16 1,871 1,916 1,830 1,834 298,400
2018/11/15 1,840 1,878 1,802 1,831 401,100
2018/11/14 1,911 1,920 1,846 1,860 420,200
2018/11/13 1,952 1,953 1,903 1,911 387,300
2018/11/12 2,025 2,060 1,983 2,026 185,000
2018/11/09 2,046 2,068 2,006 2,036 283,500
2018/11/08 2,140 2,180 2,030 2,045 496,600
2018/11/07 2,077 2,125 2,056 2,082 387,800
2018/11/06 2,045 2,119 2,038 2,089 337,200
2018/11/05 1,973 2,110 1,973 2,048 393,000
2018/11/02 1,963 2,039 1,963 2,037 640,600
2018/11/01 1,767 1,953 1,758 1,935 701,600
2018/10/31 1,818 1,821 1,723 1,769 1,012,800
2018/10/30 1,620 1,681 1,607 1,662 751,600
2018/10/29 1,753 1,785 1,675 1,680 380,800
2018/10/26 1,780 1,800 1,710 1,738 400,200
2018/10/25 1,798 1,825 1,762 1,762 317,000
2018/10/24 1,940 1,970 1,870 1,880 276,800
2018/10/23 1,929 1,966 1,909 1,921 456,500
2018/10/22 1,895 1,935 1,875 1,924 239,500
2018/10/19 1,870 1,935 1,862 1,915 276,800
2018/10/18 1,955 1,970 1,895 1,901 250,200
2018/10/17 1,980 1,995 1,921 1,935 240,400
2018/10/16 1,886 1,958 1,886 1,944 325,600
2018/10/15 1,949 1,957 1,872 1,874 274,900
2018/10/12 1,848 1,958 1,836 1,944 399,100
2018/10/11 1,869 1,939 1,844 1,863 841,300
2018/10/10 1,968 1,993 1,907 1,975 587,900
2018/10/09 1,998 2,035 1,886 1,892 667,400
2018/10/05 2,050 2,110 2,023 2,047 934,100
2018/10/04 1,920 2,023 1,872 2,017 688,900
2018/10/03 1,944 1,979 1,914 1,922 514,000
2018/10/02 1,836 1,950 1,831 1,939 861,600
2018/10/01 1,820 1,837 1,792 1,800 169,100
2018/09/28 1,812 1,840 1,798 1,822 245,500
2018/09/27 1,825 1,834 1,795 1,803 201,400
2018/09/26 1,806 1,823 1,785 1,818 142,900
2018/09/25 1,825 1,845 1,797 1,807 296,900
2018/09/21 1,790 1,832 1,770 1,818 553,900
2018/09/20 1,791 1,795 1,755 1,768 294,200
2018/09/19 1,785 1,794 1,742 1,775 333,300
2018/09/18 1,711 1,743 1,693 1,733 348,300
2018/09/14 1,665 1,727 1,664 1,709 400,000
2018/09/13 1,592 1,656 1,592 1,640 252,900
2018/09/12 1,607 1,612 1,557 1,571 172,200
2018/09/11 1,601 1,615 1,596 1,601 94,000
2018/09/10 1,594 1,624 1,594 1,605 103,500
2018/09/07 1,583 1,608 1,574 1,600 105,200
2018/09/06 1,571 1,627 1,565 1,606 163,700
2018/09/05 1,581 1,598 1,567 1,589 152,700
2018/09/04 1,612 1,629 1,597 1,601 97,000
2018/09/03 1,635 1,635 1,577 1,603 194,900
2018/08/31 1,630 1,670 1,622 1,647 133,600
2018/08/30 1,677 1,686 1,626 1,659 315,700
2018/08/29 1,617 1,678 1,617 1,657 200,600
2018/08/28 1,625 1,646 1,606 1,611 153,000
2018/08/27 1,577 1,642 1,577 1,624 246,400
2018/08/24 1,555 1,561 1,530 1,557 118,400
2018/08/23 1,550 1,557 1,535 1,545 89,800
2018/08/22 1,490 1,547 1,485 1,546 164,900
2018/08/21 1,496 1,507 1,482 1,494 140,600
2018/08/20 1,525 1,525 1,491 1,506 179,600
2018/08/17 1,510 1,532 1,499 1,526 179,600
2018/08/16 1,500 1,508 1,461 1,496 249,100
2018/08/15 1,572 1,585 1,518 1,528 132,800
2018/08/14 1,593 1,595 1,555 1,567 182,300
2018/08/13 1,560 1,567 1,527 1,548 191,700
2018/08/10 1,623 1,629 1,581 1,585 201,300
2018/08/09 1,648 1,648 1,622 1,629 95,900
2018/08/08 1,656 1,679 1,641 1,661 184,200
2018/08/07 1,639 1,668 1,635 1,662 109,700
2018/08/06 1,639 1,661 1,631 1,643 106,700
2018/08/03 1,675 1,684 1,623 1,650 213,200
2018/08/02 1,720 1,722 1,635 1,686 320,200
2018/08/01 1,643 1,732 1,622 1,715 490,300
2018/07/31 1,671 1,717 1,602 1,610 765,200
2018/07/30 1,722 1,785 1,697 1,712 846,400
2018/07/27 1,699 1,700 1,642 1,666 228,500
2018/07/26 1,651 1,708 1,649 1,693 334,000
2018/07/25 1,616 1,658 1,616 1,628 253,200
2018/07/24 1,558 1,608 1,547 1,603 228,400
2018/07/23 1,530 1,567 1,523 1,557 178,700
2018/07/20 1,555 1,556 1,514 1,523 313,300
2018/07/19 1,572 1,595 1,565 1,578 156,300
2018/07/18 1,564 1,576 1,542 1,568 170,100
2018/07/17 1,551 1,551 1,508 1,541 194,100
2018/07/13 1,558 1,572 1,537 1,552 136,500
2018/07/12 1,532 1,542 1,510 1,524 137,500
2018/07/11 1,550 1,562 1,513 1,542 232,200
2018/07/10 1,546 1,597 1,546 1,571 214,200
2018/07/09 1,519 1,531 1,502 1,520 172,600
2018/07/06 1,482 1,526 1,479 1,519 233,200
2018/07/05 1,546 1,549 1,473 1,480 361,400
2018/07/04 1,542 1,575 1,516 1,559 341,000
2018/07/03 1,582 1,584 1,526 1,544 295,400
2018/07/02 1,677 1,683 1,562 1,569 446,900
2018/06/29 1,580 1,667 1,563 1,656 385,900
2018/06/28 1,573 1,627 1,567 1,591 209,900
2018/06/27 1,615 1,619 1,572 1,572 176,600
2018/06/26 1,580 1,619 1,562 1,615 151,500
2018/06/25 1,630 1,647 1,592 1,595 121,300
2018/06/22 1,600 1,628 1,587 1,619 250,500
2018/06/21 1,645 1,665 1,611 1,616 222,700
2018/06/20 1,622 1,660 1,582 1,652 357,500
2018/06/19 1,658 1,689 1,617 1,628 258,800
2018/06/18 1,690 1,706 1,639 1,677 352,900
2018/06/15 1,723 1,740 1,691 1,699 436,500
2018/06/14 1,780 1,785 1,715 1,719 287,200
2018/06/13 1,739 1,759 1,726 1,751 204,500
2018/06/12 1,760 1,760 1,734 1,750 247,900
2018/06/11 1,746 1,754 1,731 1,747 274,000
2018/06/08 1,798 1,805 1,768 1,773 238,500
2018/06/07 1,763 1,818 1,745 1,816 398,800
2018/06/06 1,785 1,796 1,730 1,742 563,500
2018/06/05 1,854 1,855 1,713 1,761 937,900
2018/06/04 1,904 1,910 1,866 1,900 316,700
2018/06/01 1,892 1,922 1,878 1,891 291,400
2018/05/31 1,930 1,949 1,860 1,903 454,300
2018/05/30 1,950 1,953 1,896 1,910 374,800
2018/05/29 2,007 2,007 1,940 1,984 347,600
2018/05/28 2,020 2,054 2,001 2,008 167,100
2018/05/25 2,090 2,090 1,998 2,022 502,600
2018/05/24 2,150 2,161 2,112 2,124 156,500
2018/05/23 2,213 2,213 2,148 2,160 159,900
2018/05/22 2,222 2,257 2,181 2,224 290,000
2018/05/21 2,250 2,252 2,152 2,197 380,500
2018/05/18 2,170 2,267 2,170 2,257 691,600
2018/05/17 2,085 2,164 2,076 2,142 384,500
2018/05/16 2,068 2,090 2,034 2,088 228,600
2018/05/15 2,051 2,116 2,050 2,079 257,700
2018/05/14 2,059 2,093 2,018 2,036 191,600
2018/05/11 1,993 2,062 1,964 2,062 329,000
2018/05/10 1,998 2,010 1,968 1,994 157,800
2018/05/09 2,016 2,016 1,978 1,991 226,300
2018/05/08 2,059 2,059 1,991 2,011 341,600
2018/05/07 2,123 2,126 2,021 2,057 241,200
2018/05/02 2,079 2,145 2,068 2,087 562,100
2018/05/01 1,922 2,082 1,891 2,036 916,600
2018/04/27 2,061 2,086 1,970 2,044 702,200
2018/04/26 2,151 2,166 2,044 2,096 447,900
2018/04/25 2,102 2,149 2,084 2,138 356,500
2018/04/24 2,201 2,202 2,084 2,165 726,800
2018/04/23 2,191 2,255 2,138 2,239 374,600
2018/04/20 2,200 2,264 2,153 2,230 427,500
2018/04/19 2,230 2,365 2,218 2,229 1,028,400
2018/04/18 2,107 2,192 2,100 2,185 479,900
2018/04/17 2,250 2,252 2,022 2,079 1,441,600
2018/04/16 2,131 2,337 2,120 2,328 1,999,200
2018/04/13 1,969 2,064 1,965 1,991 408,800
2018/04/12 2,027 2,027 1,903 1,935 480,000
2018/04/11 2,049 2,170 2,022 2,031 825,700
2018/04/10 1,903 2,001 1,903 1,995 361,100
2018/04/09 1,895 1,913 1,884 1,903 174,500
2018/04/06 1,934 1,965 1,921 1,922 272,700
2018/04/05 2,022 2,027 1,901 1,916 521,700
2018/04/04 2,041 2,059 2,021 2,028 180,200
2018/04/03 1,970 2,024 1,967 2,015 145,000
2018/04/02 2,057 2,074 2,012 2,017 277,800
2018/03/30 2,009 2,076 2,009 2,068 368,000
2018/03/29 2,023 2,026 1,963 2,000 293,800
2018/03/28 1,992 2,035 1,986 2,015 260,400
2018/03/27 2,052 2,088 2,003 2,023 829,100
2018/03/26 2,004 2,024 1,938 2,021 786,200
2018/03/23 2,053 2,094 2,016 2,026 663,400
2018/03/22 2,263 2,292 2,188 2,203 574,300
2018/03/20 2,250 2,360 2,239 2,302 536,500
2018/03/19 2,280 2,344 2,275 2,280 627,700
2018/03/16 2,455 2,457 2,325 2,330 749,100
2018/03/15 2,538 2,549 2,445 2,468 327,700
2018/03/14 2,509 2,607 2,489 2,538 320,500
2018/03/13 2,620 2,624 2,517 2,531 260,700
2018/03/12 2,600 2,659 2,580 2,650 265,700
2018/03/09 2,556 2,606 2,491 2,553 289,700
2018/03/08 2,577 2,598 2,534 2,556 138,600
2018/03/07 2,572 2,598 2,495 2,565 271,400
2018/03/06 2,623 2,661 2,586 2,591 183,900
2018/03/05 2,630 2,630 2,519 2,555 378,900
2018/03/02 2,546 2,671 2,537 2,654 369,500
2018/03/01 2,582 2,644 2,550 2,631 443,800
2018/02/28 2,670 2,729 2,631 2,641 348,900
2018/02/27 2,755 2,763 2,696 2,711 195,100
2018/02/26 2,751 2,775 2,720 2,739 218,000
2018/02/23 2,710 2,729 2,638 2,692 526,600
2018/02/22 2,832 2,843 2,708 2,722 347,100
2018/02/21 2,922 2,932 2,820 2,861 315,700
2018/02/20 2,915 2,940 2,872 2,926 170,300
2018/02/19 2,904 2,946 2,881 2,915 155,400
2018/02/16 2,879 2,895 2,813 2,864 229,800
2018/02/15 2,876 2,895 2,813 2,820 273,600
2018/02/14 2,852 2,918 2,802 2,844 390,700
2018/02/13 2,874 3,005 2,810 2,877 637,200
2018/02/09 2,719 2,821 2,710 2,796 378,200
2018/02/08 2,810 2,894 2,810 2,869 309,500
2018/02/07 3,045 3,060 2,794 2,795 444,700
2018/02/06 2,874 2,949 2,672 2,800 944,700
2018/02/05 3,025 3,135 3,010 3,065 534,200
2018/02/02 3,105 3,185 3,050 3,165 442,700
2018/02/01 2,991 3,185 2,987 3,145 1,385,100
2018/01/31 2,830 2,892 2,813 2,841 350,700
2018/01/30 2,814 2,893 2,787 2,880 378,700
2018/01/29 2,816 2,886 2,797 2,839 344,000
2018/01/26 2,954 2,954 2,806 2,856 1,037,200
2018/01/25 2,885 2,990 2,861 2,987 1,543,500
2018/01/24 2,660 2,895 2,658 2,891 2,507,900
2018/01/23 2,450 2,451 2,428 2,436 168,400
2018/01/22 2,434 2,437 2,398 2,424 180,200
2018/01/19 2,400 2,440 2,380 2,432 206,400
2018/01/18 2,499 2,499 2,392 2,404 465,000
2018/01/17 2,450 2,502 2,439 2,470 479,000
2018/01/16 2,461 2,479 2,435 2,476 301,100
2018/01/15 2,454 2,481 2,415 2,460 587,900
2018/01/12 2,352 2,423 2,352 2,419 593,000
2018/01/11 2,250 2,333 2,250 2,333 354,200
2018/01/10 2,211 2,264 2,203 2,264 324,900
2018/01/09 2,283 2,349 2,177 2,208 613,700
2018/01/05 2,166 2,195 2,151 2,195 401,100
2018/01/04 2,101 2,179 2,101 2,145 437,300

このページの先頭へ