東邦チタニウム(5727)の株価時系列情報
東邦チタニウム(5727)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 |
|---|---|---|---|---|---|
| 2026/02/20 | 1,890 | 1,922 | 1,863 | 1,895 | 626,200 |
| 2026/02/19 | 1,893 | 1,936 | 1,870 | 1,930 | 709,700 |
| 2026/02/18 | 1,831 | 1,902 | 1,830 | 1,876 | 574,100 |
| 2026/02/17 | 1,839 | 1,906 | 1,822 | 1,837 | 842,900 |
| 2026/02/16 | 1,912 | 1,925 | 1,832 | 1,841 | 741,600 |
| 2026/02/13 | 2,006 | 2,015 | 1,853 | 1,872 | 1,485,000 |
| 2026/02/12 | 1,991 | 2,094 | 1,963 | 2,080 | 1,764,400 |
| 2026/02/10 | 1,908 | 1,958 | 1,876 | 1,955 | 1,385,200 |
| 2026/02/09 | 1,801 | 1,895 | 1,778 | 1,885 | 1,322,800 |
| 2026/02/06 | 1,830 | 1,849 | 1,748 | 1,791 | 1,632,300 |
| 2026/02/05 | 1,918 | 1,952 | 1,850 | 1,862 | 1,010,700 |
| 2026/02/04 | 1,920 | 1,960 | 1,905 | 1,938 | 921,200 |
| 2026/02/03 | 1,830 | 1,900 | 1,823 | 1,900 | 947,400 |
| 2026/02/02 | 1,743 | 1,830 | 1,730 | 1,801 | 1,383,300 |
| 2026/01/30 | 1,880 | 1,964 | 1,836 | 1,861 | 1,281,300 |
| 2026/01/29 | 1,870 | 1,921 | 1,841 | 1,890 | 1,251,300 |
| 2026/01/28 | 1,788 | 1,898 | 1,768 | 1,865 | 1,581,900 |
| 2026/01/27 | 1,763 | 1,849 | 1,754 | 1,788 | 1,296,500 |
| 2026/01/26 | 1,791 | 1,833 | 1,760 | 1,766 | 990,000 |
| 2026/01/23 | 1,774 | 1,839 | 1,751 | 1,794 | 2,384,200 |
| 2026/01/22 | 1,700 | 1,718 | 1,668 | 1,673 | 719,300 |
| 2026/01/21 | 1,665 | 1,744 | 1,663 | 1,700 | 863,700 |
| 2026/01/20 | 1,680 | 1,743 | 1,670 | 1,725 | 1,006,100 |
| 2026/01/19 | 1,660 | 1,688 | 1,642 | 1,673 | 627,700 |
| 2026/01/16 | 1,710 | 1,750 | 1,647 | 1,665 | 1,474,500 |
| 2026/01/15 | 1,640 | 1,721 | 1,634 | 1,680 | 1,779,000 |
| 2026/01/14 | 1,593 | 1,679 | 1,564 | 1,645 | 1,997,200 |
| 2026/01/13 | 1,573 | 1,605 | 1,537 | 1,567 | 1,490,400 |
| 2026/01/09 | 1,493 | 1,545 | 1,470 | 1,545 | 1,197,100 |
| 2026/01/08 | 1,412 | 1,522 | 1,408 | 1,485 | 1,725,200 |
| 2026/01/07 | 1,445 | 1,480 | 1,428 | 1,431 | 1,001,700 |
| 2026/01/06 | 1,359 | 1,444 | 1,343 | 1,437 | 1,345,300 |
| 2026/01/05 | 1,350 | 1,355 | 1,334 | 1,346 | 407,200 |
| 2025/12/30 | 1,361 | 1,377 | 1,322 | 1,323 | 846,800 |
| 2025/12/29 | 1,365 | 1,383 | 1,340 | 1,365 | 670,900 |
| 2025/12/26 | 1,406 | 1,408 | 1,352 | 1,365 | 896,700 |
| 2025/12/25 | 1,377 | 1,433 | 1,365 | 1,392 | 2,029,200 |
| 2025/12/24 | 1,289 | 1,385 | 1,288 | 1,353 | 1,515,900 |
| 2025/12/23 | 1,281 | 1,287 | 1,273 | 1,275 | 313,100 |
| 2025/12/22 | 1,286 | 1,290 | 1,266 | 1,266 | 375,200 |
| 2025/12/19 | 1,252 | 1,288 | 1,250 | 1,274 | 772,700 |
| 2025/12/18 | 1,250 | 1,254 | 1,238 | 1,239 | 328,700 |
| 2025/12/17 | 1,239 | 1,260 | 1,236 | 1,252 | 420,200 |
| 2025/12/16 | 1,285 | 1,285 | 1,230 | 1,237 | 555,100 |
| 2025/12/15 | 1,309 | 1,314 | 1,275 | 1,282 | 743,400 |
| 2025/12/12 | 1,291 | 1,343 | 1,291 | 1,333 | 1,005,900 |
| 2025/12/11 | 1,285 | 1,289 | 1,253 | 1,256 | 704,300 |
| 2025/12/10 | 1,252 | 1,325 | 1,248 | 1,304 | 920,500 |
| 2025/12/09 | 1,241 | 1,296 | 1,233 | 1,240 | 669,800 |
| 2025/12/08 | 1,226 | 1,249 | 1,212 | 1,249 | 515,200 |
| 2025/12/05 | 1,235 | 1,238 | 1,214 | 1,222 | 306,400 |
| 2025/12/04 | 1,211 | 1,243 | 1,211 | 1,240 | 438,800 |
| 2025/12/03 | 1,223 | 1,243 | 1,209 | 1,209 | 484,300 |
| 2025/12/02 | 1,261 | 1,271 | 1,212 | 1,214 | 545,100 |
| 2025/12/01 | 1,278 | 1,280 | 1,244 | 1,274 | 490,400 |
| 2025/11/28 | 1,273 | 1,288 | 1,265 | 1,265 | 508,900 |
| 2025/11/27 | 1,248 | 1,277 | 1,239 | 1,266 | 395,700 |
| 2025/11/26 | 1,259 | 1,264 | 1,232 | 1,238 | 707,500 |
| 2025/11/25 | 1,277 | 1,278 | 1,240 | 1,255 | 328,800 |
| 2025/11/21 | 1,242 | 1,283 | 1,242 | 1,263 | 382,100 |
| 2025/11/20 | 1,250 | 1,282 | 1,237 | 1,277 | 632,100 |
| 2025/11/19 | 1,245 | 1,258 | 1,209 | 1,243 | 622,600 |
| 2025/11/18 | 1,372 | 1,374 | 1,261 | 1,261 | 703,400 |
| 2025/11/17 | 1,353 | 1,375 | 1,336 | 1,373 | 418,700 |
| 2025/11/14 | 1,320 | 1,380 | 1,320 | 1,379 | 492,200 |
| 2025/11/13 | 1,365 | 1,365 | 1,330 | 1,346 | 569,100 |
| 2025/11/12 | 1,313 | 1,371 | 1,302 | 1,370 | 574,300 |
| 2025/11/11 | 1,331 | 1,335 | 1,293 | 1,323 | 727,400 |
| 2025/11/10 | 1,390 | 1,405 | 1,340 | 1,348 | 629,900 |
| 2025/11/07 | 1,390 | 1,413 | 1,260 | 1,379 | 1,750,200 |
| 2025/11/06 | 1,471 | 1,481 | 1,448 | 1,449 | 582,800 |
| 2025/11/05 | 1,500 | 1,512 | 1,435 | 1,484 | 507,700 |
| 2025/11/04 | 1,572 | 1,585 | 1,538 | 1,539 | 391,600 |
| 2025/10/31 | 1,548 | 1,604 | 1,537 | 1,584 | 589,100 |
| 2025/10/30 | 1,537 | 1,554 | 1,521 | 1,546 | 729,800 |
| 2025/10/29 | 1,522 | 1,570 | 1,519 | 1,537 | 519,800 |
| 2025/10/28 | 1,589 | 1,589 | 1,517 | 1,520 | 567,800 |
| 2025/10/27 | 1,597 | 1,611 | 1,574 | 1,598 | 683,000 |
| 2025/10/24 | 1,506 | 1,585 | 1,492 | 1,582 | 801,400 |
| 2025/10/23 | 1,470 | 1,509 | 1,452 | 1,505 | 499,600 |
| 2025/10/22 | 1,471 | 1,484 | 1,449 | 1,468 | 662,200 |
| 2025/10/21 | 1,465 | 1,539 | 1,463 | 1,501 | 870,800 |
| 2025/10/20 | 1,448 | 1,464 | 1,436 | 1,464 | 405,500 |
| 2025/10/17 | 1,471 | 1,489 | 1,437 | 1,446 | 904,500 |
| 2025/10/16 | 1,505 | 1,528 | 1,481 | 1,492 | 509,400 |
| 2025/10/15 | 1,505 | 1,547 | 1,501 | 1,529 | 588,600 |
| 2025/10/14 | 1,568 | 1,610 | 1,495 | 1,504 | 1,009,600 |
| 2025/10/10 | 1,636 | 1,638 | 1,558 | 1,570 | 898,200 |
| 2025/10/09 | 1,686 | 1,701 | 1,650 | 1,676 | 508,100 |
| 2025/10/08 | 1,694 | 1,733 | 1,675 | 1,693 | 685,200 |
| 2025/10/07 | 1,730 | 1,757 | 1,694 | 1,696 | 588,700 |
| 2025/10/06 | 1,755 | 1,778 | 1,711 | 1,719 | 561,300 |
| 2025/10/03 | 1,735 | 1,735 | 1,672 | 1,715 | 548,500 |
| 2025/10/02 | 1,713 | 1,769 | 1,705 | 1,720 | 555,500 |
| 2025/10/01 | 1,747 | 1,754 | 1,697 | 1,714 | 639,600 |
| 2025/09/30 | 1,790 | 1,800 | 1,745 | 1,784 | 622,500 |
| 2025/09/29 | 1,766 | 1,804 | 1,733 | 1,790 | 1,347,800 |
| 2025/09/26 | 1,731 | 1,733 | 1,692 | 1,700 | 383,900 |
| 2025/09/25 | 1,700 | 1,786 | 1,695 | 1,736 | 939,900 |
| 2025/09/24 | 1,663 | 1,683 | 1,646 | 1,680 | 411,400 |
| 2025/09/22 | 1,665 | 1,685 | 1,650 | 1,664 | 354,600 |
| 2025/09/19 | 1,758 | 1,778 | 1,634 | 1,642 | 790,400 |
| 2025/09/18 | 1,640 | 1,728 | 1,640 | 1,718 | 641,800 |
| 2025/09/17 | 1,661 | 1,665 | 1,635 | 1,645 | 430,400 |
| 2025/09/16 | 1,703 | 1,703 | 1,652 | 1,694 | 549,000 |
| 2025/09/12 | 1,632 | 1,733 | 1,630 | 1,697 | 960,000 |
| 2025/09/11 | 1,650 | 1,687 | 1,619 | 1,627 | 618,400 |
| 2025/09/10 | 1,692 | 1,700 | 1,631 | 1,636 | 745,400 |
| 2025/09/09 | 1,757 | 1,757 | 1,686 | 1,692 | 751,600 |
| 2025/09/08 | 1,771 | 1,794 | 1,748 | 1,758 | 563,800 |
| 2025/09/05 | 1,738 | 1,759 | 1,709 | 1,740 | 983,700 |
| 2025/09/04 | 1,765 | 1,817 | 1,741 | 1,759 | 1,059,300 |
| 2025/09/03 | 1,705 | 1,855 | 1,696 | 1,770 | 1,922,200 |
| 2025/09/02 | 1,795 | 1,804 | 1,723 | 1,737 | 1,132,200 |
| 2025/09/01 | 1,777 | 1,828 | 1,759 | 1,790 | 1,218,300 |
| 2025/08/29 | 1,753 | 1,870 | 1,722 | 1,793 | 2,594,800 |
| 2025/08/28 | 1,626 | 1,763 | 1,623 | 1,746 | 1,725,100 |
| 2025/08/27 | 1,590 | 1,643 | 1,583 | 1,643 | 679,000 |
| 2025/08/26 | 1,600 | 1,604 | 1,581 | 1,582 | 253,900 |
| 2025/08/25 | 1,598 | 1,609 | 1,572 | 1,590 | 493,000 |
| 2025/08/22 | 1,670 | 1,700 | 1,575 | 1,587 | 1,187,700 |
| 2025/08/21 | 1,530 | 1,585 | 1,525 | 1,575 | 640,700 |
| 2025/08/20 | 1,490 | 1,544 | 1,479 | 1,521 | 471,100 |
| 2025/08/19 | 1,500 | 1,514 | 1,489 | 1,501 | 415,900 |
| 2025/08/18 | 1,485 | 1,496 | 1,456 | 1,496 | 528,300 |
| 2025/08/15 | 1,471 | 1,495 | 1,467 | 1,484 | 312,800 |
| 2025/08/14 | 1,477 | 1,509 | 1,458 | 1,477 | 515,600 |
| 2025/08/13 | 1,470 | 1,489 | 1,452 | 1,473 | 404,800 |
| 2025/08/12 | 1,485 | 1,485 | 1,459 | 1,468 | 514,300 |
| 2025/08/08 | 1,491 | 1,492 | 1,465 | 1,468 | 421,800 |
| 2025/08/07 | 1,465 | 1,497 | 1,462 | 1,497 | 536,200 |
| 2025/08/06 | 1,441 | 1,489 | 1,439 | 1,475 | 697,200 |
| 2025/08/05 | 1,435 | 1,455 | 1,411 | 1,425 | 612,400 |
| 2025/08/04 | 1,372 | 1,407 | 1,350 | 1,394 | 804,300 |
| 2025/08/01 | 1,367 | 1,425 | 1,330 | 1,385 | 1,186,800 |
| 2025/07/31 | 1,356 | 1,379 | 1,348 | 1,377 | 579,100 |
| 2025/07/30 | 1,320 | 1,377 | 1,320 | 1,370 | 606,700 |
| 2025/07/29 | 1,327 | 1,336 | 1,317 | 1,320 | 333,000 |
| 2025/07/28 | 1,333 | 1,345 | 1,321 | 1,345 | 432,600 |
| 2025/07/25 | 1,350 | 1,359 | 1,328 | 1,332 | 541,900 |
| 2025/07/24 | 1,317 | 1,340 | 1,307 | 1,329 | 593,000 |
| 2025/07/23 | 1,280 | 1,305 | 1,277 | 1,287 | 503,100 |
| 2025/07/22 | 1,270 | 1,289 | 1,266 | 1,271 | 229,200 |
| 2025/07/18 | 1,279 | 1,279 | 1,266 | 1,266 | 172,000 |
| 2025/07/17 | 1,268 | 1,283 | 1,265 | 1,270 | 277,300 |
| 2025/07/16 | 1,294 | 1,303 | 1,268 | 1,268 | 325,100 |
| 2025/07/15 | 1,304 | 1,319 | 1,288 | 1,290 | 381,600 |
| 2025/07/14 | 1,291 | 1,302 | 1,286 | 1,298 | 301,700 |
| 2025/07/11 | 1,280 | 1,310 | 1,274 | 1,289 | 421,400 |
| 2025/07/10 | 1,300 | 1,304 | 1,272 | 1,275 | 371,100 |
| 2025/07/09 | 1,296 | 1,308 | 1,293 | 1,306 | 327,900 |
| 2025/07/08 | 1,260 | 1,303 | 1,258 | 1,291 | 322,400 |
| 2025/07/07 | 1,285 | 1,290 | 1,266 | 1,266 | 291,500 |
| 2025/07/04 | 1,319 | 1,319 | 1,278 | 1,300 | 311,800 |
| 2025/07/03 | 1,300 | 1,319 | 1,299 | 1,306 | 273,900 |
| 2025/07/02 | 1,290 | 1,322 | 1,276 | 1,304 | 409,500 |
| 2025/07/01 | 1,316 | 1,328 | 1,300 | 1,303 | 406,500 |
| 2025/06/30 | 1,340 | 1,365 | 1,305 | 1,307 | 798,500 |
| 2025/06/27 | 1,320 | 1,348 | 1,303 | 1,325 | 984,900 |
| 2025/06/26 | 1,299 | 1,309 | 1,290 | 1,305 | 446,600 |
| 2025/06/25 | 1,311 | 1,311 | 1,276 | 1,293 | 582,300 |
| 2025/06/24 | 1,324 | 1,328 | 1,298 | 1,312 | 636,900 |
| 2025/06/23 | 1,284 | 1,320 | 1,275 | 1,314 | 779,900 |
| 2025/06/20 | 1,280 | 1,302 | 1,266 | 1,284 | 626,900 |
| 2025/06/19 | 1,290 | 1,304 | 1,255 | 1,283 | 654,800 |
| 2025/06/18 | 1,290 | 1,310 | 1,281 | 1,292 | 600,600 |
| 2025/06/17 | 1,290 | 1,314 | 1,282 | 1,297 | 838,100 |
| 2025/06/16 | 1,230 | 1,305 | 1,228 | 1,287 | 1,190,300 |
| 2025/06/13 | 1,276 | 1,300 | 1,206 | 1,229 | 2,055,900 |
| 2025/06/12 | 1,118 | 1,350 | 1,106 | 1,298 | 10,128,800 |
| 2025/06/11 | 1,106 | 1,125 | 1,100 | 1,120 | 505,200 |
| 2025/06/10 | 1,080 | 1,108 | 1,068 | 1,093 | 532,900 |
| 2025/06/09 | 1,090 | 1,095 | 1,073 | 1,079 | 315,500 |
| 2025/06/06 | 1,089 | 1,095 | 1,066 | 1,087 | 408,300 |
| 2025/06/05 | 1,100 | 1,110 | 1,082 | 1,100 | 224,100 |
| 2025/06/04 | 1,110 | 1,111 | 1,089 | 1,105 | 305,600 |
| 2025/06/03 | 1,130 | 1,136 | 1,090 | 1,101 | 431,000 |
| 2025/06/02 | 1,134 | 1,156 | 1,114 | 1,131 | 375,900 |
| 2025/05/30 | 1,165 | 1,176 | 1,134 | 1,141 | 765,900 |
| 2025/05/29 | 1,115 | 1,162 | 1,115 | 1,150 | 915,900 |
| 2025/05/28 | 1,110 | 1,129 | 1,095 | 1,106 | 636,900 |
| 2025/05/27 | 1,090 | 1,096 | 1,074 | 1,082 | 370,600 |
| 2025/05/26 | 1,045 | 1,102 | 1,045 | 1,087 | 504,400 |
| 2025/05/23 | 1,043 | 1,064 | 1,043 | 1,049 | 367,300 |
| 2025/05/22 | 1,030 | 1,057 | 1,020 | 1,047 | 302,500 |
| 2025/05/21 | 1,047 | 1,053 | 1,030 | 1,046 | 288,200 |
| 2025/05/20 | 1,046 | 1,073 | 1,044 | 1,045 | 482,800 |
| 2025/05/19 | 1,049 | 1,052 | 1,010 | 1,029 | 500,700 |
| 2025/05/16 | 1,038 | 1,057 | 1,029 | 1,049 | 465,800 |
| 2025/05/15 | 995 | 1,090 | 993 | 1,066 | 1,081,100 |
| 2025/05/14 | 1,011 | 1,019 | 986 | 1,000 | 373,800 |
| 2025/05/13 | 1,044 | 1,048 | 1,007 | 1,010 | 393,700 |
| 2025/05/12 | 1,007 | 1,024 | 992 | 1,014 | 546,800 |
| 2025/05/09 | 1,030 | 1,058 | 994 | 1,007 | 1,249,000 |
| 2025/05/08 | 1,045 | 1,049 | 920 | 985 | 1,678,200 |
| 2025/05/07 | 1,057 | 1,061 | 1,048 | 1,049 | 436,100 |
| 2025/05/02 | 1,038 | 1,071 | 1,038 | 1,056 | 488,000 |
| 2025/05/01 | 1,010 | 1,036 | 1,003 | 1,027 | 451,000 |
| 2025/04/30 | 1,000 | 1,019 | 995 | 1,016 | 503,300 |
| 2025/04/28 | 986 | 994 | 978 | 985 | 342,000 |