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
2020/12/30 874 874 850 856 140,800
2020/12/29 855 878 849 868 220,700
2020/12/28 860 865 826 838 393,500
2020/12/25 881 888 857 866 160,100
2020/12/24 866 889 862 885 293,500
2020/12/23 892 900 863 866 193,900
2020/12/22 930 933 885 888 233,100
2020/12/21 956 964 934 939 134,700
2020/12/18 956 973 943 944 182,500
2020/12/17 998 1,007 961 961 226,700
2020/12/16 990 1,010 988 1,000 290,500
2020/12/15 989 997 974 980 203,700
2020/12/14 957 991 955 989 228,400
2020/12/11 951 964 941 947 216,900
2020/12/10 932 969 932 963 200,600
2020/12/09 908 932 908 932 121,300
2020/12/08 911 928 902 915 131,700
2020/12/07 931 945 909 913 129,000
2020/12/04 925 930 913 919 169,200
2020/12/03 884 922 877 920 249,700
2020/12/02 872 890 864 884 201,700
2020/12/01 840 861 840 857 141,700
2020/11/30 896 896 840 840 196,200
2020/11/27 880 890 871 886 129,100
2020/11/26 875 883 863 876 86,300
2020/11/25 896 909 874 875 197,700
2020/11/24 860 877 860 869 188,600
2020/11/20 833 850 826 838 175,900
2020/11/19 860 865 833 840 214,200
2020/11/18 894 896 863 863 143,400
2020/11/17 890 904 878 897 209,300
2020/11/16 869 888 866 879 209,500
2020/11/13 870 876 850 854 245,600
2020/11/12 891 902 860 888 305,400
2020/11/11 885 920 876 916 460,000
2020/11/10 837 862 836 860 339,800
2020/11/09 807 810 791 797 184,900
2020/11/06 786 814 784 800 164,700
2020/11/05 780 786 765 782 203,600
2020/11/04 798 800 782 783 154,600
2020/11/02 770 792 768 790 252,100
2020/10/30 797 801 761 765 445,800
2020/10/29 816 827 809 812 189,400
2020/10/28 857 857 824 834 199,400
2020/10/27 856 861 849 855 107,400
2020/10/26 860 879 854 870 76,700
2020/10/23 875 879 853 862 108,100
2020/10/22 876 881 861 863 92,300
2020/10/21 863 887 863 883 109,200
2020/10/20 881 886 859 862 194,400
2020/10/19 880 899 880 894 108,500
2020/10/16 882 893 875 878 78,200
2020/10/15 900 901 884 888 82,500
2020/10/14 905 907 893 896 96,700
2020/10/13 921 922 903 916 56,300
2020/10/12 932 937 915 920 69,800
2020/10/09 943 945 917 921 97,600
2020/10/08 933 955 927 938 120,800
2020/10/07 924 932 901 932 113,400
2020/10/06 908 928 906 926 105,700
2020/10/05 885 908 884 898 129,300
2020/10/02 897 904 880 883 125,300
2020/09/30 924 933 891 891 130,900
2020/09/29 914 927 908 919 125,700
2020/09/28 900 916 886 916 167,500
2020/09/25 891 902 878 888 160,300
2020/09/24 907 908 882 883 225,000
2020/09/23 900 920 876 911 371,500
2020/09/18 895 918 880 914 639,100
2020/09/17 909 915 883 884 263,400
2020/09/16 904 915 892 904 344,300
2020/09/15 961 963 916 919 419,200
2020/09/14 999 1,016 953 961 382,200
2020/09/11 1,012 1,017 991 999 133,400
2020/09/10 1,000 1,018 987 997 149,900
2020/09/09 971 995 968 988 168,900
2020/09/08 974 989 969 980 99,600
2020/09/07 939 974 939 965 131,700
2020/09/04 926 946 919 941 73,100
2020/09/03 961 964 941 945 81,800
2020/09/02 959 959 941 946 83,600
2020/09/01 934 953 931 949 91,500
2020/08/31 926 962 925 933 218,200
2020/08/28 926 946 904 916 191,500
2020/08/27 930 930 916 926 72,500
2020/08/26 920 931 909 930 91,900
2020/08/25 912 937 912 929 138,800
2020/08/24 910 910 886 897 64,300
2020/08/21 915 921 893 906 98,600
2020/08/20 898 916 892 900 139,900
2020/08/19 877 898 869 894 121,200
2020/08/18 886 892 867 878 103,700
2020/08/17 881 903 871 888 123,100
2020/08/14 892 894 881 883 77,300
2020/08/13 915 917 883 894 103,800
2020/08/12 882 907 880 903 103,500
2020/08/11 855 908 855 897 203,600
2020/08/07 829 867 818 847 267,600
2020/08/06 840 875 828 835 330,100
2020/08/05 864 882 851 872 113,200
2020/08/04 820 875 815 873 207,900
2020/08/03 787 824 781 812 165,600
2020/07/31 826 826 786 786 250,300
2020/07/30 877 884 835 836 305,200
2020/07/29 895 896 881 881 144,000
2020/07/28 918 925 901 902 111,700
2020/07/27 906 918 880 916 234,400
2020/07/22 930 946 921 921 96,400
2020/07/21 936 948 925 945 105,700
2020/07/20 922 938 907 938 125,600
2020/07/17 964 964 925 928 107,500
2020/07/16 952 982 951 957 151,600
2020/07/15 955 966 941 947 139,600
2020/07/14 935 942 924 936 118,500
2020/07/13 911 938 909 931 150,800
2020/07/10 902 903 884 887 200,600
2020/07/09 909 926 903 912 108,300
2020/07/08 920 927 904 909 220,500
2020/07/07 940 943 923 933 136,500
2020/07/06 899 943 895 943 180,800
2020/07/03 907 915 879 898 156,600
2020/07/02 922 922 884 895 254,800
2020/07/01 928 931 907 915 163,000
2020/06/30 925 944 925 929 265,800
2020/06/29 925 926 897 902 166,300
2020/06/26 939 945 931 933 172,000
2020/06/25 945 951 933 935 268,100
2020/06/24 991 996 957 957 163,000
2020/06/23 981 998 975 985 161,900
2020/06/22 957 981 957 976 116,500
2020/06/19 995 1,005 978 978 248,100
2020/06/18 1,002 1,018 974 980 320,800
2020/06/17 1,001 1,020 990 1,019 236,800
2020/06/16 976 1,021 966 1,020 325,600
2020/06/15 992 1,007 931 931 337,000
2020/06/12 970 995 960 987 444,200
2020/06/11 1,105 1,105 1,031 1,038 534,800
2020/06/10 1,139 1,139 1,112 1,130 137,900
2020/06/09 1,165 1,166 1,124 1,139 159,100
2020/06/08 1,182 1,205 1,148 1,167 328,700
2020/06/05 1,065 1,138 1,056 1,134 443,100
2020/06/04 1,086 1,090 1,034 1,053 203,600
2020/06/03 1,065 1,075 1,055 1,066 195,100
2020/06/02 1,049 1,065 1,033 1,042 139,700
2020/06/01 1,030 1,032 1,003 1,019 215,200
2020/05/29 1,070 1,087 1,035 1,035 263,100
2020/05/28 1,030 1,096 1,030 1,081 534,300
2020/05/27 983 1,023 980 1,009 220,800
2020/05/26 948 993 933 988 291,600
2020/05/25 934 946 922 941 214,200
2020/05/22 953 953 914 919 285,100
2020/05/21 949 966 943 961 140,400
2020/05/20 953 954 938 952 193,500
2020/05/19 965 986 951 952 238,200
2020/05/18 965 965 928 941 214,900
2020/05/15 1,008 1,008 943 950 320,600
2020/05/14 976 999 965 978 166,500
2020/05/13 985 990 974 980 167,800
2020/05/12 1,006 1,020 999 1,002 171,900
2020/05/11 960 999 959 998 210,400
2020/05/08 913 955 907 951 203,900
2020/05/07 898 909 887 893 186,300
2020/05/01 938 938 906 913 221,800
2020/04/30 939 962 937 956 207,900
2020/04/28 914 917 894 910 130,900
2020/04/27 874 911 868 911 185,600
2020/04/24 887 887 859 866 182,500
2020/04/23 866 889 864 889 200,800
2020/04/22 869 876 852 862 131,400
2020/04/21 882 895 869 880 99,100
2020/04/20 908 911 880 893 167,900
2020/04/17 880 920 875 902 228,900
2020/04/16 873 879 849 865 165,100
2020/04/15 900 901 872 888 196,700
2020/04/14 880 917 879 913 143,000
2020/04/13 900 919 883 884 199,800
2020/04/10 896 917 867 914 194,700
2020/04/09 860 884 853 881 258,000
2020/04/08 870 874 836 857 327,300
2020/04/07 912 916 848 873 358,200
2020/04/06 850 895 826 885 227,400
2020/04/03 900 918 850 857 183,300
2020/04/02 898 925 886 890 170,000
2020/04/01 913 955 890 898 139,100
2020/03/31 960 983 928 935 167,500
2020/03/30 960 980 938 962 218,900
2020/03/27 1,000 1,014 968 1,014 287,700
2020/03/26 969 984 942 955 241,300
2020/03/25 968 999 948 999 402,500
2020/03/24 884 893 855 893 247,600
2020/03/23 859 881 827 854 349,400
2020/03/19 879 892 855 889 473,600
2020/03/18 835 890 830 855 443,300
2020/03/17 754 837 743 825 490,300
2020/03/16 800 829 761 778 438,600
2020/03/13 769 815 763 775 637,900
2020/03/12 882 912 850 853 484,900
2020/03/11 949 983 926 926 232,500
2020/03/10 902 960 878 949 492,100
2020/03/09 989 1,009 940 947 421,700
2020/03/06 1,072 1,080 1,038 1,049 353,700
2020/03/05 1,115 1,124 1,081 1,101 397,700
2020/03/04 1,100 1,132 1,093 1,124 139,300
2020/03/03 1,167 1,174 1,118 1,120 232,300
2020/03/02 1,080 1,160 1,080 1,139 277,000
2020/02/28 1,102 1,132 1,081 1,101 467,000
2020/02/27 1,204 1,212 1,154 1,162 326,500
2020/02/26 1,212 1,220 1,202 1,220 236,100
2020/02/25 1,225 1,251 1,216 1,232 271,100
2020/02/21 1,291 1,308 1,282 1,285 128,900
2020/02/20 1,335 1,335 1,286 1,293 123,900
2020/02/19 1,307 1,320 1,295 1,308 119,700
2020/02/18 1,291 1,298 1,282 1,296 115,500
2020/02/17 1,301 1,320 1,290 1,306 133,000
2020/02/14 1,306 1,326 1,301 1,325 204,300
2020/02/13 1,358 1,360 1,306 1,320 514,700
2020/02/12 1,380 1,396 1,367 1,375 155,000
2020/02/10 1,341 1,390 1,340 1,368 162,300
2020/02/07 1,360 1,372 1,348 1,371 148,600
2020/02/06 1,365 1,385 1,350 1,350 353,800
2020/02/05 1,299 1,336 1,292 1,321 261,100
2020/02/04 1,293 1,295 1,260 1,290 415,300
2020/02/03 1,344 1,344 1,237 1,292 1,183,800
2020/01/31 1,395 1,413 1,387 1,403 170,400
2020/01/30 1,401 1,417 1,382 1,398 219,200
2020/01/29 1,427 1,437 1,399 1,410 180,400
2020/01/28 1,410 1,429 1,400 1,423 210,100
2020/01/27 1,440 1,442 1,420 1,433 260,300
2020/01/24 1,450 1,462 1,425 1,451 193,300
2020/01/23 1,498 1,498 1,451 1,452 330,000
2020/01/22 1,485 1,498 1,475 1,498 186,000
2020/01/21 1,505 1,508 1,486 1,500 86,900
2020/01/20 1,515 1,515 1,505 1,511 87,700
2020/01/17 1,495 1,500 1,486 1,496 95,100
2020/01/16 1,509 1,509 1,483 1,490 185,000
2020/01/15 1,515 1,521 1,498 1,510 93,500
2020/01/14 1,508 1,527 1,503 1,512 100,700
2020/01/10 1,530 1,530 1,505 1,515 135,100
2020/01/09 1,505 1,534 1,487 1,527 283,000
2020/01/08 1,518 1,518 1,476 1,486 415,000
2020/01/07 1,515 1,533 1,514 1,530 94,900
2020/01/06 1,517 1,517 1,502 1,515 181,000

このページの先頭へ