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
2021/12/30 788 795 782 790 82,200
2021/12/29 781 793 779 793 116,100
2021/12/28 783 793 781 782 303,800
2021/12/27 789 791 777 778 171,300
2021/12/24 796 803 787 789 150,300
2021/12/23 800 802 790 796 170,000
2021/12/22 785 804 784 796 314,500
2021/12/21 766 777 759 770 280,200
2021/12/20 771 773 756 760 337,000
2021/12/17 785 788 772 778 248,400
2021/12/16 800 803 785 785 166,400
2021/12/15 790 804 789 793 118,600
2021/12/14 790 794 779 793 259,300
2021/12/13 819 824 789 793 194,300
2021/12/10 831 840 810 812 249,700
2021/12/09 828 838 826 831 180,400
2021/12/08 830 836 820 828 154,500
2021/12/07 797 832 792 830 389,500
2021/12/06 814 817 774 782 472,100
2021/12/03 790 808 784 808 302,200
2021/12/02 780 789 768 769 314,400
2021/12/01 780 792 764 785 623,000
2021/11/30 801 810 777 780 571,400
2021/11/29 799 813 788 790 406,800
2021/11/26 853 858 818 822 358,800
2021/11/25 844 875 843 866 150,900
2021/11/24 880 893 858 859 204,600
2021/11/22 868 875 866 874 138,500
2021/11/19 867 880 861 880 156,400
2021/11/18 865 879 856 867 253,600
2021/11/17 901 906 873 875 265,600
2021/11/16 900 919 897 904 359,500
2021/11/15 905 917 873 889 531,900
2021/11/12 920 942 895 901 533,900
2021/11/11 880 940 880 927 979,100
2021/11/10 862 898 844 878 590,100
2021/11/09 860 913 860 877 1,025,700
2021/11/08 807 870 798 865 1,113,700
2021/11/05 815 817 802 807 233,800
2021/11/04 811 824 808 819 339,900
2021/11/02 802 815 800 806 339,800
2021/11/01 800 802 787 799 254,600
2021/10/29 800 804 779 782 438,400
2021/10/28 801 808 787 792 695,400
2021/10/27 808 816 803 807 320,400
2021/10/26 812 826 805 810 220,900
2021/10/25 805 813 793 805 257,300
2021/10/22 812 819 801 805 249,000
2021/10/21 815 839 815 816 531,500
2021/10/20 828 834 802 806 462,700
2021/10/19 851 855 830 830 371,100
2021/10/18 805 857 805 849 1,034,400
2021/10/15 796 802 783 797 183,200
2021/10/14 796 798 787 793 122,600
2021/10/13 805 808 790 790 197,500
2021/10/12 803 812 797 801 231,700
2021/10/11 800 808 792 800 157,900
2021/10/08 819 823 790 791 315,500
2021/10/07 811 815 791 800 260,000
2021/10/06 800 833 799 816 725,400
2021/10/05 777 799 769 792 349,300
2021/10/04 790 793 777 783 220,400
2021/10/01 789 789 769 779 425,700
2021/09/30 790 804 787 795 313,700
2021/09/29 770 788 765 788 285,100
2021/09/28 780 787 771 784 198,700
2021/09/27 789 791 776 779 251,600
2021/09/24 797 804 780 781 353,900
2021/09/22 785 786 772 772 292,600
2021/09/21 782 799 771 789 325,700
2021/09/17 812 818 805 807 196,800
2021/09/16 826 835 811 812 211,100
2021/09/15 819 827 813 820 181,500
2021/09/14 830 842 821 833 256,900
2021/09/13 827 832 812 830 240,400
2021/09/10 829 835 824 824 237,900
2021/09/09 817 831 811 831 238,100
2021/09/08 812 829 810 829 244,200
2021/09/07 827 841 818 821 371,000
2021/09/06 829 832 814 817 304,100
2021/09/03 817 848 817 820 494,100
2021/09/02 810 817 798 811 310,100
2021/09/01 795 808 785 808 310,800
2021/08/31 782 794 772 790 363,200
2021/08/30 783 796 780 789 313,800
2021/08/27 773 773 762 771 212,700
2021/08/26 780 787 772 781 119,800
2021/08/25 775 789 767 775 222,100
2021/08/24 760 786 757 768 312,700
2021/08/23 743 756 743 748 198,000
2021/08/20 757 764 739 742 437,600
2021/08/19 776 778 758 759 296,800
2021/08/18 773 789 763 783 249,200
2021/08/17 824 831 777 777 395,600
2021/08/16 844 845 822 826 440,100
2021/08/13 831 843 818 833 302,800
2021/08/12 830 839 820 831 449,800
2021/08/11 803 828 796 821 510,600
2021/08/10 791 816 791 799 462,500
2021/08/06 751 796 717 786 914,900
2021/08/05 769 781 768 770 202,000
2021/08/04 781 783 768 769 218,700
2021/08/03 782 787 773 775 340,300
2021/08/02 788 792 782 787 246,900
2021/07/30 798 807 774 790 430,000
2021/07/29 791 805 787 802 455,800
2021/07/28 772 789 769 779 286,800
2021/07/27 761 780 759 777 306,800
2021/07/26 744 768 738 754 384,900
2021/07/21 740 749 729 731 407,600
2021/07/20 723 739 720 726 573,900
2021/07/19 757 757 736 741 771,100
2021/07/16 759 766 752 759 330,700
2021/07/15 772 774 757 759 450,000
2021/07/14 775 777 766 775 395,900
2021/07/13 782 793 777 784 274,300
2021/07/12 794 794 776 780 338,300
2021/07/09 762 779 754 779 467,700
2021/07/08 782 784 767 769 451,300
2021/07/07 790 793 781 781 339,600
2021/07/06 795 806 791 796 289,300
2021/07/05 800 800 784 793 257,800
2021/07/02 788 798 785 796 258,700
2021/07/01 796 797 782 787 342,900
2021/06/30 812 817 791 792 441,200
2021/06/29 800 818 796 808 324,300
2021/06/28 803 823 802 811 537,500
2021/06/25 778 791 774 788 332,800
2021/06/24 779 784 771 772 372,000
2021/06/23 781 784 771 776 362,200
2021/06/22 785 787 770 776 621,600
2021/06/21 782 793 758 764 1,184,500
2021/06/18 816 820 796 797 662,000
2021/06/17 835 836 818 820 421,800
2021/06/16 832 840 825 833 255,500
2021/06/15 831 843 828 835 290,800
2021/06/14 838 842 821 839 317,700
2021/06/11 822 851 813 833 839,400
2021/06/10 841 841 820 826 506,700
2021/06/09 845 850 836 836 281,700
2021/06/08 848 856 843 844 263,200
2021/06/07 856 860 828 854 480,400
2021/06/04 863 863 847 858 376,900
2021/06/03 865 870 851 867 522,300
2021/06/02 846 872 840 864 948,800
2021/06/01 830 843 820 842 438,200
2021/05/31 850 857 825 830 558,900
2021/05/28 802 849 801 847 1,423,300
2021/05/27 791 791 775 775 1,371,400
2021/05/26 809 809 790 797 463,600
2021/05/25 800 807 787 803 377,600
2021/05/24 808 811 786 797 717,700
2021/05/21 814 816 800 811 494,000
2021/05/20 805 819 793 816 515,800
2021/05/19 815 828 802 812 501,300
2021/05/18 824 831 814 821 449,500
2021/05/17 857 857 813 818 587,700
2021/05/14 872 875 849 850 610,500
2021/05/13 918 918 852 852 1,103,300
2021/05/12 1,041 1,048 968 978 600,900
2021/05/11 1,074 1,096 1,040 1,059 623,600
2021/05/10 1,045 1,104 1,045 1,071 781,700
2021/05/07 997 1,025 984 1,022 592,000
2021/05/06 956 1,001 947 989 536,600
2021/04/30 917 953 915 945 363,400
2021/04/28 920 920 903 916 244,900
2021/04/27 905 929 896 922 215,700
2021/04/26 902 905 891 897 198,700
2021/04/23 907 920 895 898 237,600
2021/04/22 929 938 918 922 191,600
2021/04/21 942 947 910 914 426,800
2021/04/20 965 969 953 966 266,400
2021/04/19 970 978 964 973 175,800
2021/04/16 974 979 961 973 376,100
2021/04/15 964 980 956 974 305,200
2021/04/14 964 969 943 965 232,700
2021/04/13 955 981 952 973 329,900
2021/04/12 972 972 943 959 220,400
2021/04/09 965 970 952 959 192,300
2021/04/08 960 969 937 961 273,400
2021/04/07 949 976 943 971 244,600
2021/04/06 977 977 941 952 252,300
2021/04/05 940 978 937 977 310,400
2021/04/02 947 950 923 942 317,400
2021/04/01 967 968 930 938 379,600
2021/03/31 966 984 958 960 319,600
2021/03/30 944 997 944 981 630,200
2021/03/29 965 974 918 929 430,100
2021/03/26 951 964 933 935 312,500
2021/03/25 905 948 901 940 449,600
2021/03/24 933 940 905 905 582,900
2021/03/23 1,017 1,017 955 955 565,300
2021/03/22 977 1,014 968 1,009 566,000
2021/03/19 966 969 942 968 450,500
2021/03/18 990 992 956 969 475,500
2021/03/17 1,014 1,014 966 971 579,700
2021/03/16 1,035 1,051 994 1,017 790,200
2021/03/15 962 1,037 960 1,027 848,500
2021/03/12 960 975 938 960 682,600
2021/03/11 910 971 902 968 1,261,200
2021/03/10 914 921 876 889 777,400
2021/03/09 825 905 816 904 1,440,500
2021/03/08 825 825 809 817 328,800
2021/03/05 816 816 795 810 306,100
2021/03/04 822 824 800 817 378,700
2021/03/03 797 824 791 822 432,600
2021/03/02 815 815 786 789 601,100
2021/03/01 814 814 799 810 544,500
2021/02/26 816 828 810 812 491,500
2021/02/25 824 833 813 827 529,500
2021/02/24 825 827 806 809 596,300
2021/02/22 814 823 800 818 484,300
2021/02/19 808 815 797 807 266,100
2021/02/18 825 826 806 809 351,800
2021/02/17 816 828 804 824 647,100
2021/02/16 810 817 800 810 327,800
2021/02/15 809 811 796 810 316,500
2021/02/12 810 812 798 809 255,700
2021/02/10 804 820 795 815 413,700
2021/02/09 839 839 806 817 381,100
2021/02/08 825 831 807 831 577,600
2021/02/05 805 810 795 810 468,600
2021/02/04 787 797 775 794 461,200
2021/02/03 800 801 778 790 566,800
2021/02/02 760 791 741 791 796,500
2021/02/01 785 785 750 763 957,900
2021/01/29 854 862 795 800 1,039,400
2021/01/28 851 888 849 877 289,600
2021/01/27 871 876 860 874 125,000
2021/01/26 878 881 858 871 180,700
2021/01/25 864 885 861 878 146,700
2021/01/22 858 876 856 859 192,200
2021/01/21 871 879 863 877 155,900
2021/01/20 860 867 852 867 127,300
2021/01/19 852 861 846 857 110,800
2021/01/18 855 855 832 841 153,600
2021/01/15 885 888 864 864 224,000
2021/01/14 902 909 881 881 160,200
2021/01/13 901 935 900 908 297,100
2021/01/12 886 893 873 890 269,500
2021/01/08 863 886 862 880 253,500
2021/01/07 847 878 844 859 406,500
2021/01/06 819 834 808 832 293,800
2021/01/05 816 823 807 813 308,100
2021/01/04 865 865 821 821 250,700

このページの先頭へ