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
2026/07/08 2,560 2,609 2,501 2,567 483,500
2026/07/07 2,750 2,760 2,603 2,646 349,900
2026/07/06 2,698 2,740 2,673 2,740 312,300
2026/07/03 2,643 2,724 2,537 2,724 592,800
2026/07/02 2,665 2,708 2,628 2,655 341,300
2026/07/01 2,753 2,799 2,612 2,651 536,500
2026/06/30 2,730 2,790 2,693 2,720 376,200
2026/06/29 2,702 2,714 2,590 2,700 408,200
2026/06/26 2,629 2,722 2,622 2,673 503,400
2026/06/25 2,681 2,693 2,581 2,660 494,400
2026/06/24 2,687 2,738 2,544 2,631 696,100
2026/06/23 3,050 3,080 2,711 2,711 829,600
2026/06/22 2,771 2,999 2,741 2,999 747,200
2026/06/19 2,911 2,980 2,753 2,774 472,200
2026/06/18 2,874 2,914 2,849 2,891 317,000
2026/06/17 2,873 2,949 2,779 2,859 500,600
2026/06/16 2,900 2,987 2,896 2,901 1,177,900
2026/06/15 2,689 2,740 2,655 2,739 426,100
2026/06/12 2,634 2,677 2,575 2,624 518,200
2026/06/11 2,506 2,589 2,371 2,534 757,400
2026/06/10 2,655 2,661 2,518 2,570 523,800
2026/06/09 2,700 2,744 2,574 2,660 527,500
2026/06/08 2,875 2,960 2,600 2,643 791,300
2026/06/05 2,848 2,915 2,807 2,850 473,600
2026/06/04 2,928 3,010 2,861 2,915 829,500
2026/06/03 2,730 2,908 2,688 2,828 714,600
2026/06/02 2,735 2,775 2,596 2,664 547,900
2026/06/01 2,860 3,010 2,735 2,762 889,300
2026/05/29 2,667 2,963 2,625 2,920 1,598,400
2026/05/28 2,357 2,708 2,319 2,696 1,416,700
2026/05/27 2,454 2,513 2,368 2,388 300,900
2026/05/26 2,464 2,496 2,420 2,428 286,900
2026/05/25 2,350 2,505 2,345 2,450 621,000
2026/05/22 2,379 2,423 2,296 2,303 387,500
2026/05/21 2,330 2,383 2,313 2,344 509,600
2026/05/20 2,303 2,311 2,195 2,211 437,100
2026/05/19 2,437 2,440 2,301 2,318 667,700
2026/05/18 2,424 2,471 2,404 2,439 789,500
2026/05/15 2,358 2,531 2,356 2,502 2,003,600
2026/05/14 2,565 2,586 2,482 2,508 550,100
2026/05/13 2,597 2,639 2,514 2,515 596,200
2026/05/12 2,670 2,705 2,548 2,548 599,800
2026/05/11 2,570 2,677 2,563 2,648 755,500
2026/05/08 2,496 2,583 2,453 2,556 887,400
2026/05/07 2,590 2,609 2,525 2,530 642,700
2026/05/01 2,503 2,577 2,477 2,550 511,500
2026/04/30 2,500 2,539 2,486 2,517 543,400
2026/04/28 2,584 2,609 2,567 2,597 403,500
2026/04/27 2,650 2,650 2,553 2,594 555,200
2026/04/24 2,727 2,741 2,638 2,651 526,200
2026/04/23 2,693 2,804 2,636 2,757 1,202,000
2026/04/22 2,690 2,690 2,606 2,643 812,000
2026/04/21 2,740 2,787 2,686 2,752 508,000
2026/04/20 2,656 2,746 2,637 2,718 823,000
2026/04/17 2,699 2,703 2,603 2,607 726,300
2026/04/16 2,755 2,763 2,697 2,718 636,700
2026/04/15 2,960 2,960 2,703 2,756 1,376,100
2026/04/14 2,900 2,960 2,874 2,910 756,700
2026/04/13 2,826 2,897 2,785 2,831 402,100
2026/04/10 2,884 2,947 2,848 2,876 680,300
2026/04/09 2,880 2,940 2,845 2,849 874,800
2026/04/08 2,830 2,918 2,781 2,900 1,736,600
2026/04/07 2,654 2,694 2,580 2,580 815,000
2026/04/06 2,702 2,741 2,668 2,668 629,900
2026/04/03 2,819 2,860 2,702 2,702 1,040,700
2026/03/27 2,633 2,764 2,621 2,760 737,100
2026/03/26 2,708 2,822 2,689 2,714 1,236,700
2026/03/25 2,549 2,737 2,543 2,707 1,848,700
2026/03/24 2,339 2,475 2,335 2,449 1,519,100
2026/03/23 2,250 2,344 2,159 2,313 1,812,000
2026/03/19 2,458 2,470 2,390 2,390 1,033,700
2026/03/18 2,432 2,593 2,422 2,559 1,129,700
2026/03/17 2,490 2,507 2,388 2,398 858,800
2026/03/16 2,551 2,561 2,412 2,455 1,586,400
2026/03/13 2,617 2,688 2,568 2,601 1,204,700
2026/03/12 2,867 2,908 2,696 2,717 852,200
2026/03/11 2,900 2,968 2,889 2,941 903,200
2026/03/10 2,750 2,800 2,687 2,800 1,190,700
2026/03/09 2,750 2,760 2,526 2,676 2,165,900
2026/03/06 2,985 3,070 2,874 2,924 1,519,300
2026/03/05 3,140 3,165 2,957 3,125 1,607,400
2026/03/04 3,065 3,200 2,807 2,875 2,164,600
2026/03/03 3,365 3,435 3,230 3,275 1,823,300
2026/03/02 3,100 3,375 3,020 3,375 2,184,000
2026/02/27 3,080 3,150 3,035 3,095 1,425,500
2026/02/26 3,110 3,340 3,100 3,150 5,852,700
2026/02/25 2,808 2,865 2,770 2,840 973,400
2026/02/24 2,785 2,894 2,778 2,805 1,544,800
2026/02/20 2,736 2,817 2,670 2,686 1,052,600
2026/02/19 2,732 2,793 2,656 2,751 1,290,600
2026/02/18 2,574 2,745 2,566 2,728 1,771,400
2026/02/17 2,590 2,610 2,502 2,526 1,222,300
2026/02/16 2,765 2,781 2,591 2,631 1,268,600
2026/02/13 2,940 2,949 2,682 2,711 1,947,100
2026/02/12 2,850 3,085 2,850 3,035 4,037,800
2026/02/10 2,473 2,763 2,446 2,750 3,218,000
2026/02/09 2,553 2,553 2,440 2,500 1,755,400
2026/02/06 2,601 2,621 2,492 2,503 1,252,600
2026/02/05 2,612 2,743 2,608 2,669 2,211,600
2026/02/04 2,468 2,562 2,456 2,562 2,026,500
2026/02/03 2,310 2,449 2,302 2,440 1,255,900
2026/02/02 2,305 2,363 2,272 2,277 1,299,400
2026/01/30 2,350 2,433 2,277 2,298 1,377,900
2026/01/29 2,392 2,393 2,271 2,328 1,150,700
2026/01/28 2,287 2,398 2,261 2,331 1,599,000
2026/01/27 2,245 2,314 2,224 2,227 927,500
2026/01/26 2,280 2,361 2,248 2,250 867,600
2026/01/23 2,290 2,354 2,266 2,299 1,011,700
2026/01/22 2,355 2,379 2,282 2,294 684,700
2026/01/21 2,312 2,375 2,288 2,312 1,054,800
2026/01/20 2,481 2,490 2,388 2,389 1,030,100
2026/01/19 2,387 2,490 2,370 2,472 832,800
2026/01/16 2,503 2,521 2,356 2,402 1,681,500
2026/01/15 2,454 2,528 2,451 2,503 1,231,400
2026/01/14 2,435 2,574 2,427 2,500 3,374,800
2026/01/13 2,351 2,399 2,297 2,335 1,986,700
2026/01/09 2,300 2,338 2,208 2,251 2,216,600
2026/01/08 2,114 2,303 2,098 2,273 4,040,000
2026/01/07 2,168 2,176 2,067 2,095 1,708,200
2026/01/06 1,950 2,175 1,947 2,164 3,187,400
2026/01/05 1,908 1,924 1,882 1,919 801,400

このページの先頭へ