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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/25 | 991 | 991 | 977 | 982 | 269,000 |
| 2025/04/24 | 958 | 981 | 956 | 970 | 518,700 |
| 2025/04/23 | 945 | 948 | 928 | 929 | 375,300 |
| 2025/04/22 | 906 | 918 | 901 | 918 | 212,400 |
| 2025/04/21 | 926 | 926 | 908 | 912 | 229,000 |
| 2025/04/18 | 940 | 945 | 929 | 931 | 240,700 |
| 2025/04/17 | 925 | 936 | 910 | 934 | 337,100 |
| 2025/04/16 | 943 | 949 | 908 | 913 | 727,200 |
| 2025/04/15 | 990 | 992 | 968 | 968 | 204,400 |
| 2025/04/14 | 991 | 1,000 | 975 | 976 | 312,500 |
| 2025/04/11 | 913 | 974 | 903 | 971 | 469,900 |
| 2025/04/10 | 975 | 975 | 935 | 956 | 844,900 |
| 2025/04/09 | 877 | 877 | 837 | 855 | 1,191,800 |
| 2025/04/08 | 917 | 933 | 905 | 921 | 871,800 |
| 2025/04/07 | 854 | 864 | 801 | 815 | 1,416,000 |
| 2025/04/04 | 1,009 | 1,017 | 925 | 944 | 1,080,800 |
| 2025/04/03 | 1,030 | 1,065 | 1,030 | 1,058 | 581,600 |
| 2025/04/02 | 1,090 | 1,096 | 1,065 | 1,085 | 398,100 |
| 2025/04/01 | 1,119 | 1,130 | 1,088 | 1,089 | 568,700 |
| 2025/03/31 | 1,140 | 1,143 | 1,113 | 1,119 | 704,400 |
| 2025/03/28 | 1,200 | 1,223 | 1,177 | 1,190 | 620,600 |
| 2025/03/27 | 1,195 | 1,218 | 1,189 | 1,210 | 678,600 |
| 2025/03/26 | 1,208 | 1,208 | 1,190 | 1,200 | 645,900 |
| 2025/03/25 | 1,195 | 1,218 | 1,164 | 1,200 | 974,500 |
| 2025/03/24 | 1,152 | 1,191 | 1,149 | 1,179 | 803,100 |
| 2025/03/21 | 1,142 | 1,161 | 1,126 | 1,144 | 905,600 |
| 2025/03/19 | 1,166 | 1,184 | 1,140 | 1,142 | 643,000 |
| 2025/03/18 | 1,170 | 1,196 | 1,156 | 1,170 | 691,900 |
| 2025/03/17 | 1,173 | 1,175 | 1,152 | 1,157 | 470,000 |
| 2025/03/14 | 1,148 | 1,167 | 1,146 | 1,164 | 620,800 |
| 2025/03/13 | 1,182 | 1,186 | 1,131 | 1,139 | 960,500 |
| 2025/03/12 | 1,152 | 1,208 | 1,148 | 1,176 | 1,706,400 |
| 2025/03/11 | 1,102 | 1,151 | 1,096 | 1,148 | 1,382,000 |
| 2025/03/10 | 1,108 | 1,163 | 1,095 | 1,141 | 2,590,300 |
| 2025/03/07 | 1,014 | 1,062 | 1,004 | 1,062 | 880,000 |
| 2025/03/06 | 1,004 | 1,049 | 982 | 1,035 | 1,215,700 |
| 2025/03/05 | 955 | 995 | 955 | 983 | 917,000 |
| 2025/03/04 | 977 | 983 | 953 | 953 | 627,200 |
| 2025/03/03 | 962 | 992 | 961 | 991 | 653,900 |
| 2025/02/28 | 952 | 965 | 943 | 951 | 2,067,200 |
| 2025/02/27 | 965 | 981 | 964 | 975 | 470,500 |
| 2025/02/26 | 975 | 975 | 950 | 961 | 610,200 |
| 2025/02/25 | 970 | 979 | 957 | 976 | 588,500 |
| 2025/02/21 | 992 | 995 | 973 | 976 | 791,500 |
| 2025/02/20 | 995 | 1,004 | 987 | 1,002 | 385,200 |
| 2025/02/19 | 1,028 | 1,029 | 995 | 997 | 734,000 |
| 2025/02/18 | 995 | 1,019 | 989 | 1,013 | 705,500 |
| 2025/02/17 | 1,002 | 1,009 | 993 | 996 | 699,600 |
| 2025/02/14 | 1,025 | 1,048 | 1,014 | 1,014 | 577,900 |
| 2025/02/13 | 1,065 | 1,067 | 1,018 | 1,019 | 801,700 |
| 2025/02/12 | 1,042 | 1,056 | 997 | 1,055 | 880,700 |
| 2025/02/10 | 1,055 | 1,072 | 1,016 | 1,029 | 723,500 |
| 2025/02/07 | 1,064 | 1,091 | 1,018 | 1,027 | 1,486,000 |
| 2025/02/06 | 1,059 | 1,085 | 1,054 | 1,085 | 623,600 |
| 2025/02/05 | 1,023 | 1,072 | 1,020 | 1,068 | 531,500 |
| 2025/02/04 | 1,019 | 1,033 | 1,009 | 1,015 | 303,200 |
| 2025/02/03 | 1,028 | 1,028 | 1,009 | 1,009 | 486,300 |
| 2025/01/31 | 1,065 | 1,065 | 1,040 | 1,043 | 362,200 |
| 2025/01/30 | 1,050 | 1,071 | 1,040 | 1,063 | 393,300 |
| 2025/01/29 | 1,068 | 1,082 | 1,052 | 1,053 | 306,200 |
| 2025/01/28 | 1,067 | 1,097 | 1,063 | 1,063 | 338,200 |
| 2025/01/27 | 1,096 | 1,104 | 1,078 | 1,083 | 448,100 |
| 2025/01/24 | 1,093 | 1,107 | 1,079 | 1,082 | 657,900 |
| 2025/01/23 | 1,105 | 1,105 | 1,082 | 1,099 | 321,900 |
| 2025/01/22 | 1,095 | 1,111 | 1,085 | 1,105 | 366,300 |
| 2025/01/21 | 1,090 | 1,098 | 1,076 | 1,095 | 448,100 |
| 2025/01/20 | 1,006 | 1,093 | 1,004 | 1,077 | 1,655,300 |
| 2025/01/17 | 985 | 993 | 971 | 992 | 457,300 |
| 2025/01/16 | 1,009 | 1,013 | 985 | 993 | 401,900 |
| 2025/01/15 | 1,022 | 1,025 | 997 | 1,002 | 285,800 |
| 2025/01/14 | 1,021 | 1,029 | 1,005 | 1,025 | 374,400 |
| 2025/01/10 | 1,040 | 1,048 | 1,026 | 1,027 | 320,800 |
| 2025/01/09 | 1,034 | 1,038 | 1,026 | 1,031 | 243,600 |
| 2025/01/08 | 1,084 | 1,094 | 1,040 | 1,041 | 475,300 |
| 2025/01/07 | 1,074 | 1,087 | 1,053 | 1,086 | 613,700 |
| 2025/01/06 | 1,080 | 1,083 | 1,064 | 1,065 | 358,400 |
| 2024/12/30 | 1,065 | 1,078 | 1,063 | 1,069 | 298,200 |
| 2024/12/27 | 1,055 | 1,078 | 1,054 | 1,072 | 470,700 |
| 2024/12/26 | 1,048 | 1,063 | 1,039 | 1,048 | 534,200 |
| 2024/12/25 | 1,022 | 1,043 | 1,017 | 1,043 | 683,800 |
| 2024/12/24 | 980 | 1,036 | 978 | 1,011 | 1,075,600 |
| 2024/12/23 | 1,000 | 1,006 | 980 | 983 | 427,200 |
| 2024/12/20 | 997 | 1,016 | 994 | 997 | 461,500 |
| 2024/12/19 | 990 | 1,007 | 987 | 1,006 | 369,500 |
| 2024/12/18 | 1,000 | 1,024 | 993 | 1,016 | 436,400 |
| 2024/12/17 | 954 | 1,020 | 954 | 1,013 | 1,263,400 |
| 2024/12/16 | 976 | 979 | 940 | 942 | 1,173,100 |
| 2024/12/13 | 988 | 1,000 | 982 | 983 | 551,300 |
| 2024/12/12 | 1,018 | 1,018 | 995 | 995 | 447,700 |
| 2024/12/11 | 1,020 | 1,020 | 1,004 | 1,006 | 308,300 |
| 2024/12/10 | 1,032 | 1,040 | 1,012 | 1,015 | 582,900 |
| 2024/12/09 | 1,012 | 1,029 | 993 | 1,019 | 542,300 |
| 2024/12/06 | 1,015 | 1,024 | 1,003 | 1,013 | 354,400 |
| 2024/12/05 | 1,052 | 1,059 | 1,025 | 1,027 | 348,600 |
| 2024/12/04 | 1,072 | 1,080 | 1,053 | 1,053 | 491,100 |
| 2024/12/03 | 1,074 | 1,100 | 1,074 | 1,084 | 689,100 |
| 2024/12/02 | 1,032 | 1,090 | 1,030 | 1,074 | 990,400 |
| 2024/11/29 | 1,031 | 1,087 | 1,020 | 1,036 | 1,696,500 |
| 2024/11/28 | 983 | 994 | 977 | 986 | 306,200 |
| 2024/11/27 | 989 | 992 | 969 | 982 | 385,800 |
| 2024/11/26 | 1,025 | 1,035 | 992 | 996 | 532,600 |
| 2024/11/25 | 1,041 | 1,048 | 1,013 | 1,025 | 373,200 |
| 2024/11/22 | 1,035 | 1,044 | 1,020 | 1,029 | 448,000 |
| 2024/11/21 | 1,046 | 1,080 | 1,023 | 1,033 | 929,100 |
| 2024/11/20 | 986 | 1,046 | 979 | 1,032 | 1,268,800 |
| 2024/11/19 | 960 | 967 | 951 | 964 | 451,100 |
| 2024/11/18 | 959 | 975 | 951 | 953 | 475,800 |
| 2024/11/15 | 959 | 982 | 959 | 968 | 605,000 |
| 2024/11/14 | 961 | 977 | 948 | 956 | 541,900 |
| 2024/11/13 | 1,009 | 1,011 | 957 | 966 | 969,500 |
| 2024/11/12 | 1,025 | 1,038 | 1,001 | 1,001 | 469,700 |
| 2024/11/11 | 1,015 | 1,028 | 991 | 1,019 | 578,300 |
| 2024/11/08 | 1,024 | 1,048 | 1,012 | 1,013 | 736,600 |
| 2024/11/07 | 983 | 1,018 | 976 | 1,011 | 1,443,000 |
| 2024/11/06 | 1,035 | 1,055 | 1,015 | 1,025 | 929,400 |
| 2024/11/05 | 1,023 | 1,031 | 1,020 | 1,025 | 331,100 |
| 2024/11/01 | 1,017 | 1,029 | 1,014 | 1,024 | 338,900 |
| 2024/10/31 | 1,040 | 1,045 | 1,023 | 1,026 | 653,100 |
| 2024/10/30 | 1,060 | 1,060 | 1,046 | 1,054 | 526,500 |
| 2024/10/29 | 1,068 | 1,076 | 1,059 | 1,060 | 308,800 |
| 2024/10/28 | 1,038 | 1,065 | 1,028 | 1,059 | 276,900 |
| 2024/10/25 | 1,044 | 1,050 | 1,029 | 1,038 | 332,700 |
| 2024/10/24 | 1,054 | 1,065 | 1,046 | 1,053 | 321,500 |
| 2024/10/23 | 1,083 | 1,098 | 1,074 | 1,074 | 284,100 |
| 2024/10/22 | 1,115 | 1,118 | 1,089 | 1,096 | 292,500 |
| 2024/10/21 | 1,130 | 1,140 | 1,116 | 1,121 | 197,000 |
| 2024/10/18 | 1,145 | 1,146 | 1,119 | 1,124 | 241,000 |
| 2024/10/17 | 1,145 | 1,157 | 1,136 | 1,136 | 253,500 |
| 2024/10/16 | 1,142 | 1,154 | 1,134 | 1,143 | 291,400 |