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

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
2008/12/30 952 984 952 970 64,500
2008/12/29 930 965 930 952 84,100
2008/12/26 940 945 925 945 41,200
2008/12/25 960 960 918 939 38,000
2008/12/24 965 980 920 920 95,400
2008/12/22 978 990 968 973 102,500
2008/12/19 969 980 945 958 200,100
2008/12/18 915 949 914 926 165,700
2008/12/17 998 998 900 936 316,400
2008/12/16 997 1,010 976 978 120,700
2008/12/15 1,003 1,040 989 1,023 258,900
2008/12/12 1,062 1,090 988 993 309,500
2008/12/11 1,040 1,108 1,014 1,097 427,300
2008/12/10 953 1,041 950 1,022 335,700
2008/12/09 951 995 924 943 227,100
2008/12/08 871 950 867 941 261,600
2008/12/05 850 888 850 861 334,100
2008/12/04 880 908 867 872 233,800
2008/12/03 955 974 858 881 609,900
2008/12/02 970 979 925 955 346,700
2008/12/01 1,090 1,093 1,027 1,039 296,600
2008/11/28 985 1,058 955 1,058 429,800
2008/11/27 911 977 911 958 474,600
2008/11/26 845 920 806 901 439,600
2008/11/25 928 932 843 885 1,269,100
2008/11/21 801 900 801 890 355,700
2008/11/20 900 901 851 851 264,300
2008/11/19 941 952 905 923 218,100
2008/11/18 940 960 934 943 180,400
2008/11/17 971 988 925 950 274,000
2008/11/14 1,012 1,023 962 970 261,700
2008/11/13 970 986 952 980 215,800
2008/11/12 999 1,014 983 989 511,200
2008/11/11 1,073 1,073 1,025 1,038 242,100
2008/11/10 1,082 1,099 1,052 1,093 244,900
2008/11/07 1,060 1,089 986 1,048 396,700
2008/11/06 1,150 1,150 1,114 1,114 178,200
2008/11/05 1,188 1,230 1,182 1,230 206,600
2008/11/04 1,130 1,220 1,130 1,148 241,600
2008/10/31 1,131 1,153 1,070 1,123 408,600
2008/10/30 1,087 1,158 1,011 1,138 676,700
2008/10/29 1,169 1,185 1,020 1,087 289,500
2008/10/28 949 1,069 901 1,069 411,700
2008/10/27 1,012 1,060 969 969 353,800
2008/10/24 1,098 1,118 1,020 1,032 258,800
2008/10/23 1,150 1,150 1,081 1,118 309,100
2008/10/22 1,295 1,295 1,195 1,196 246,200
2008/10/21 1,289 1,298 1,260 1,295 208,600
2008/10/20 1,156 1,246 1,142 1,229 198,600
2008/10/17 1,153 1,184 1,105 1,155 220,300
2008/10/16 1,095 1,150 1,067 1,108 207,800
2008/10/15 1,250 1,275 1,140 1,228 395,900
2008/10/14 1,295 1,295 1,275 1,295 169,500
2008/10/10 979 1,105 979 1,095 354,600
2008/10/09 1,005 1,099 981 1,099 307,600
2008/10/08 1,083 1,120 992 999 411,700
2008/10/07 979 1,172 979 1,163 629,500
2008/10/06 1,210 1,210 1,100 1,109 367,600
2008/10/03 1,350 1,359 1,290 1,295 275,800
2008/10/02 1,553 1,553 1,374 1,390 233,600
2008/10/01 1,580 1,606 1,505 1,523 124,700
2008/09/30 1,471 1,580 1,465 1,580 217,300
2008/09/29 1,580 1,645 1,576 1,611 185,000
2008/09/26 1,651 1,677 1,545 1,598 249,100
2008/09/25 1,599 1,645 1,566 1,642 165,900
2008/09/24 1,516 1,620 1,516 1,600 163,800
2008/09/22 1,580 1,585 1,550 1,576 232,600
2008/09/19 1,495 1,530 1,450 1,525 465,100
2008/09/18 1,278 1,435 1,278 1,429 440,800
2008/09/17 1,508 1,511 1,318 1,338 589,300
2008/09/16 1,278 1,439 1,278 1,438 595,500
2008/09/12 1,357 1,434 1,357 1,418 232,100
2008/09/11 1,389 1,413 1,353 1,356 176,100
2008/09/10 1,368 1,426 1,368 1,409 182,800
2008/09/09 1,435 1,450 1,402 1,426 187,000
2008/09/08 1,424 1,495 1,406 1,475 271,300
2008/09/05 1,302 1,377 1,301 1,364 429,600
2008/09/04 1,400 1,410 1,351 1,382 262,600
2008/09/03 1,515 1,522 1,381 1,432 593,400
2008/09/02 1,552 1,559 1,508 1,510 312,800
2008/09/01 1,609 1,627 1,572 1,575 210,100
2008/08/29 1,624 1,636 1,605 1,631 191,400
2008/08/28 1,627 1,632 1,596 1,613 214,400
2008/08/27 1,622 1,643 1,613 1,625 146,900
2008/08/26 1,617 1,644 1,603 1,631 145,800
2008/08/25 1,650 1,669 1,627 1,629 149,100
2008/08/22 1,676 1,677 1,618 1,626 162,900
2008/08/21 1,642 1,686 1,631 1,647 170,300
2008/08/20 1,622 1,661 1,617 1,655 207,800
2008/08/19 1,640 1,656 1,624 1,627 230,500
2008/08/18 1,622 1,698 1,617 1,671 195,000
2008/08/15 1,659 1,675 1,634 1,673 273,000
2008/08/14 1,616 1,660 1,612 1,630 230,300
2008/08/13 1,651 1,660 1,621 1,646 310,600
2008/08/12 1,773 1,773 1,675 1,681 287,200
2008/08/11 1,750 1,780 1,741 1,773 163,300
2008/08/08 1,713 1,728 1,663 1,722 513,400
2008/08/07 1,832 1,844 1,754 1,769 274,700
2008/08/06 1,820 1,888 1,818 1,875 292,800
2008/08/05 1,801 1,838 1,750 1,750 362,900
2008/08/04 1,941 1,944 1,845 1,858 257,800
2008/08/01 1,980 1,981 1,921 1,934 236,800
2008/07/31 2,030 2,045 1,931 2,010 304,000
2008/07/30 1,965 2,030 1,957 2,030 205,800
2008/07/29 1,921 1,939 1,898 1,919 176,900
2008/07/28 1,950 1,960 1,924 1,938 132,800
2008/07/25 2,000 2,000 1,941 1,956 242,700
2008/07/24 2,015 2,045 1,982 2,015 197,000
2008/07/23 2,000 2,020 1,990 2,010 181,200
2008/07/22 2,015 2,030 1,951 2,000 153,700
2008/07/18 2,005 2,070 1,974 1,995 288,300
2008/07/17 1,900 1,997 1,890 1,986 387,900
2008/07/16 1,902 1,930 1,846 1,860 205,800
2008/07/15 1,974 1,975 1,907 1,912 205,400
2008/07/14 1,965 2,025 1,942 1,980 210,000
2008/07/11 1,997 2,000 1,959 1,965 233,600
2008/07/10 1,953 2,025 1,952 2,015 157,600
2008/07/09 2,030 2,040 1,971 1,983 234,900
2008/07/08 2,085 2,085 2,010 2,015 137,300
2008/07/07 2,060 2,095 2,040 2,080 155,700
2008/07/04 2,020 2,075 2,020 2,070 148,600
2008/07/03 2,040 2,040 2,005 2,020 187,300
2008/07/02 2,110 2,130 2,060 2,080 202,100
2008/07/01 2,105 2,150 2,095 2,130 182,800
2008/06/30 2,070 2,085 2,010 2,085 259,600
2008/06/27 1,965 2,060 1,964 2,055 277,300
2008/06/26 2,110 2,130 2,065 2,075 312,700
2008/06/25 2,185 2,185 2,100 2,115 333,700
2008/06/24 2,230 2,260 2,160 2,180 259,200
2008/06/23 2,205 2,265 2,185 2,255 144,800
2008/06/20 2,250 2,260 2,200 2,245 323,100
2008/06/19 2,305 2,305 2,235 2,240 277,600
2008/06/18 2,315 2,320 2,300 2,310 82,100
2008/06/17 2,320 2,345 2,305 2,315 117,700
2008/06/16 2,305 2,330 2,290 2,315 199,900
2008/06/13 2,225 2,290 2,225 2,285 296,700
2008/06/12 2,300 2,300 2,215 2,220 411,100
2008/06/11 2,350 2,365 2,305 2,320 244,500
2008/06/10 2,425 2,430 2,335 2,340 196,600
2008/06/09 2,375 2,440 2,370 2,410 149,300
2008/06/06 2,550 2,550 2,460 2,460 231,300
2008/06/05 2,505 2,530 2,470 2,530 248,600
2008/06/04 2,465 2,505 2,460 2,500 355,200
2008/06/03 2,450 2,490 2,430 2,470 384,100
2008/06/02 2,325 2,490 2,320 2,490 557,400
2008/05/30 2,350 2,380 2,290 2,290 503,500
2008/05/29 2,300 2,335 2,285 2,335 208,400
2008/05/28 2,340 2,355 2,280 2,285 237,300
2008/05/27 2,355 2,360 2,320 2,320 162,900
2008/05/26 2,365 2,370 2,330 2,345 156,100
2008/05/23 2,380 2,385 2,335 2,375 273,200
2008/05/22 2,330 2,380 2,285 2,375 337,300
2008/05/21 2,415 2,420 2,360 2,370 315,400
2008/05/20 2,470 2,475 2,450 2,455 199,700
2008/05/19 2,470 2,485 2,450 2,470 296,600
2008/05/16 2,425 2,465 2,395 2,430 450,100
2008/05/15 2,360 2,440 2,360 2,390 442,100
2008/05/14 2,355 2,365 2,325 2,345 344,400
2008/05/13 2,380 2,395 2,345 2,350 249,900
2008/05/12 2,390 2,390 2,275 2,360 475,900
2008/05/09 2,525 2,525 2,430 2,430 371,200
2008/05/08 2,485 2,565 2,480 2,525 302,300
2008/05/07 2,550 2,580 2,485 2,500 423,000
2008/05/02 2,505 2,525 2,450 2,495 660,200
2008/05/01 2,640 2,650 2,465 2,480 1,140,700
2008/04/30 2,720 2,790 2,700 2,720 281,800
2008/04/28 2,825 2,845 2,760 2,810 202,100
2008/04/25 2,845 2,870 2,820 2,830 252,300
2008/04/24 2,825 2,835 2,780 2,835 158,200
2008/04/23 2,830 2,850 2,795 2,795 246,800
2008/04/22 2,780 2,850 2,755 2,845 384,000
2008/04/21 2,800 2,805 2,750 2,780 229,600
2008/04/18 2,670 2,725 2,640 2,720 146,600
2008/04/17 2,680 2,715 2,670 2,690 169,000
2008/04/16 2,705 2,735 2,635 2,640 216,600
2008/04/15 2,690 2,720 2,620 2,695 192,300
2008/04/14 2,685 2,720 2,675 2,695 187,400
2008/04/11 2,690 2,785 2,680 2,780 165,100
2008/04/10 2,715 2,720 2,610 2,685 279,000
2008/04/09 2,780 2,785 2,635 2,730 225,100
2008/04/08 2,845 2,845 2,735 2,760 312,700
2008/04/07 2,770 2,880 2,760 2,840 859,400
2008/04/04 2,800 2,860 2,715 2,760 1,012,900
2008/04/03 2,595 2,670 2,580 2,650 142,400
2008/04/02 2,605 2,635 2,590 2,600 137,800
2008/04/01 2,555 2,570 2,515 2,550 128,900
2008/03/31 2,645 2,650 2,525 2,560 250,300
2008/03/28 2,560 2,680 2,530 2,680 207,900
2008/03/27 2,630 2,650 2,570 2,585 124,600
2008/03/26 2,670 2,685 2,610 2,660 117,100
2008/03/25 2,640 2,685 2,620 2,670 199,600
2008/03/24 2,560 2,640 2,560 2,600 154,200
2008/03/21 2,580 2,605 2,525 2,560 281,600
2008/03/19 2,660 2,685 2,590 2,610 287,900
2008/03/18 2,535 2,570 2,460 2,540 196,000
2008/03/17 2,500 2,595 2,465 2,540 306,900
2008/03/14 2,760 2,785 2,565 2,620 402,900
2008/03/13 2,810 2,880 2,725 2,765 214,600
2008/03/12 2,915 2,950 2,810 2,850 263,300
2008/03/11 2,530 2,795 2,500 2,795 454,100
2008/03/10 2,810 2,850 2,630 2,650 459,600
2008/03/07 2,815 2,945 2,815 2,890 338,800
2008/03/06 2,940 2,955 2,885 2,935 366,200
2008/03/05 2,765 2,935 2,725 2,820 446,000
2008/03/04 2,840 2,840 2,765 2,780 253,200
2008/03/03 2,860 2,865 2,725 2,760 409,200
2008/02/29 3,000 3,080 2,970 3,030 253,300
2008/02/28 2,920 3,080 2,920 3,070 286,000
2008/02/27 3,050 3,060 2,940 2,960 249,100
2008/02/26 3,090 3,120 2,985 3,000 325,800
2008/02/25 3,100 3,110 2,965 3,070 650,400
2008/02/22 2,770 3,050 2,730 3,000 1,059,000
2008/02/21 2,605 2,850 2,600 2,800 734,000
2008/02/20 2,620 2,630 2,535 2,550 275,700
2008/02/19 2,600 2,610 2,500 2,550 210,600
2008/02/18 2,495 2,580 2,490 2,520 261,200
2008/02/15 2,460 2,475 2,425 2,455 315,600
2008/02/14 2,400 2,475 2,380 2,465 416,200
2008/02/13 2,340 2,385 2,325 2,355 228,400
2008/02/12 2,250 2,320 2,235 2,310 266,700
2008/02/08 2,280 2,315 2,225 2,250 246,900
2008/02/07 2,320 2,360 2,255 2,310 264,000
2008/02/06 2,380 2,380 2,305 2,315 299,800
2008/02/05 2,380 2,475 2,360 2,445 338,500
2008/02/04 2,445 2,465 2,385 2,400 314,700
2008/02/01 2,425 2,490 2,385 2,400 349,300
2008/01/31 2,340 2,455 2,305 2,435 1,001,400
2008/01/30 2,435 2,545 2,425 2,540 658,900
2008/01/29 2,430 2,470 2,365 2,430 333,400
2008/01/28 2,395 2,450 2,325 2,330 256,200
2008/01/25 2,435 2,480 2,420 2,470 410,700
2008/01/24 2,325 2,375 2,300 2,340 326,800
2008/01/23 2,315 2,330 2,205 2,245 434,000
2008/01/22 2,255 2,310 2,155 2,155 738,700
2008/01/21 2,500 2,535 2,415 2,420 362,800
2008/01/18 2,360 2,575 2,345 2,575 500,200
2008/01/17 2,365 2,475 2,345 2,440 643,300
2008/01/16 2,260 2,430 2,255 2,310 942,200
2008/01/15 2,800 2,850 2,500 2,500 1,033,700
2008/01/11 3,010 3,060 2,890 2,900 324,800
2008/01/10 3,050 3,090 2,990 2,995 192,800
2008/01/09 2,930 3,070 2,930 3,060 286,500
2008/01/08 3,000 3,090 3,000 3,070 207,600
2008/01/07 3,150 3,170 3,020 3,030 345,800
2008/01/04 3,310 3,350 3,230 3,250 209,100

このページの先頭へ