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
2011/12/30 1,297 1,337 1,294 1,325 194,400
2011/12/29 1,278 1,290 1,251 1,287 258,900
2011/12/28 1,280 1,282 1,263 1,280 151,900
2011/12/27 1,297 1,305 1,270 1,270 160,100
2011/12/26 1,291 1,316 1,286 1,303 197,700
2011/12/22 1,304 1,318 1,268 1,268 288,500
2011/12/21 1,350 1,360 1,314 1,322 291,600
2011/12/20 1,293 1,337 1,285 1,324 476,000
2011/12/19 1,290 1,294 1,244 1,275 241,100
2011/12/16 1,301 1,322 1,286 1,295 360,200
2011/12/15 1,366 1,369 1,313 1,320 447,700
2011/12/14 1,376 1,407 1,368 1,392 427,400
2011/12/13 1,372 1,381 1,352 1,369 414,800
2011/12/12 1,425 1,425 1,390 1,393 450,300
2011/12/09 1,397 1,400 1,372 1,395 843,100
2011/12/08 1,490 1,491 1,419 1,447 697,400
2011/12/07 1,475 1,512 1,470 1,504 217,700
2011/12/06 1,524 1,525 1,467 1,475 258,400
2011/12/05 1,540 1,540 1,511 1,535 218,500
2011/12/02 1,527 1,540 1,497 1,515 425,700
2011/12/01 1,550 1,562 1,508 1,544 653,900
2011/11/30 1,460 1,490 1,426 1,454 381,400
2011/11/29 1,450 1,500 1,425 1,500 448,100
2011/11/28 1,421 1,447 1,404 1,409 282,400
2011/11/25 1,394 1,429 1,380 1,391 282,200
2011/11/24 1,402 1,420 1,372 1,398 333,500
2011/11/22 1,381 1,456 1,366 1,441 459,400
2011/11/21 1,484 1,484 1,393 1,401 520,300
2011/11/18 1,451 1,507 1,451 1,491 511,900
2011/11/17 1,409 1,515 1,404 1,496 841,300
2011/11/16 1,445 1,505 1,402 1,439 875,200
2011/11/15 1,540 1,540 1,451 1,463 927,800
2011/11/14 1,549 1,600 1,475 1,556 1,288,000
2011/11/11 1,691 1,691 1,551 1,604 848,500
2011/11/10 1,622 1,723 1,614 1,690 675,300
2011/11/09 1,685 1,696 1,663 1,690 207,000
2011/11/08 1,724 1,724 1,640 1,646 232,500
2011/11/07 1,715 1,725 1,676 1,708 264,200
2011/11/04 1,710 1,734 1,671 1,731 427,600
2011/11/02 1,600 1,689 1,590 1,638 450,900
2011/11/01 1,655 1,700 1,640 1,648 397,500
2011/10/31 1,701 1,743 1,680 1,711 418,700
2011/10/28 1,671 1,718 1,671 1,679 661,500
2011/10/27 1,569 1,650 1,561 1,639 796,300
2011/10/26 1,472 1,525 1,472 1,517 198,300
2011/10/25 1,505 1,529 1,486 1,512 326,800
2011/10/24 1,490 1,518 1,467 1,491 306,300
2011/10/21 1,379 1,449 1,378 1,437 253,600
2011/10/20 1,415 1,423 1,352 1,378 252,200
2011/10/19 1,484 1,498 1,410 1,425 276,700
2011/10/18 1,450 1,489 1,441 1,467 244,000
2011/10/17 1,501 1,520 1,486 1,499 311,700
2011/10/14 1,454 1,488 1,439 1,471 592,500
2011/10/13 1,391 1,460 1,391 1,455 626,600
2011/10/12 1,291 1,352 1,267 1,341 310,300
2011/10/11 1,300 1,309 1,292 1,296 378,700
2011/10/07 1,268 1,269 1,225 1,235 236,500
2011/10/06 1,206 1,243 1,195 1,220 278,500
2011/10/05 1,233 1,250 1,187 1,190 370,300
2011/10/04 1,201 1,215 1,166 1,203 451,700
2011/10/03 1,275 1,295 1,221 1,239 333,600
2011/09/30 1,340 1,395 1,275 1,304 721,000
2011/09/29 1,264 1,370 1,242 1,360 850,900
2011/09/28 1,312 1,357 1,311 1,330 281,200
2011/09/27 1,291 1,313 1,270 1,311 463,000
2011/09/26 1,260 1,261 1,220 1,241 434,300
2011/09/22 1,327 1,329 1,276 1,290 449,600
2011/09/21 1,380 1,382 1,353 1,357 333,100
2011/09/20 1,423 1,428 1,388 1,403 290,600
2011/09/16 1,416 1,466 1,410 1,460 385,000
2011/09/15 1,406 1,450 1,382 1,394 347,800
2011/09/14 1,450 1,460 1,380 1,389 361,700
2011/09/13 1,409 1,478 1,407 1,466 371,600
2011/09/12 1,427 1,446 1,410 1,419 421,800
2011/09/09 1,537 1,570 1,487 1,496 350,100
2011/09/08 1,585 1,608 1,538 1,558 298,400
2011/09/07 1,542 1,584 1,522 1,572 452,300
2011/09/06 1,596 1,596 1,503 1,512 525,400
2011/09/05 1,661 1,661 1,601 1,607 347,600
2011/09/02 1,733 1,760 1,692 1,701 222,000
2011/09/01 1,745 1,773 1,736 1,751 189,200
2011/08/31 1,772 1,775 1,723 1,736 277,800
2011/08/30 1,814 1,829 1,756 1,772 502,300
2011/08/29 1,730 1,785 1,706 1,757 151,900
2011/08/26 1,691 1,725 1,685 1,721 195,700
2011/08/25 1,670 1,743 1,670 1,700 246,400
2011/08/24 1,686 1,719 1,655 1,659 303,900
2011/08/23 1,636 1,644 1,591 1,644 263,100
2011/08/22 1,630 1,682 1,611 1,619 310,500
2011/08/19 1,690 1,710 1,668 1,678 268,100
2011/08/18 1,800 1,801 1,742 1,753 249,400
2011/08/17 1,812 1,821 1,781 1,805 254,000
2011/08/16 1,867 1,875 1,826 1,836 152,700
2011/08/15 1,811 1,832 1,806 1,832 138,800
2011/08/12 1,830 1,837 1,793 1,800 191,600
2011/08/11 1,795 1,823 1,781 1,809 234,500
2011/08/10 1,910 1,919 1,852 1,854 247,500
2011/08/09 1,801 1,867 1,750 1,835 516,700
2011/08/08 1,905 1,941 1,881 1,883 308,400
2011/08/05 1,888 1,949 1,881 1,935 348,600
2011/08/04 2,043 2,103 2,027 2,040 279,200
2011/08/03 2,069 2,075 2,050 2,061 215,900
2011/08/02 2,170 2,170 2,116 2,121 165,600
2011/08/01 2,145 2,203 2,137 2,175 285,300
2011/07/29 2,172 2,175 2,108 2,111 367,200
2011/07/28 2,218 2,229 2,161 2,170 282,400
2011/07/27 2,268 2,270 2,238 2,247 305,600
2011/07/26 2,285 2,305 2,271 2,299 178,400
2011/07/25 2,315 2,315 2,287 2,292 108,900
2011/07/22 2,344 2,348 2,318 2,320 159,500
2011/07/21 2,273 2,328 2,273 2,317 295,000
2011/07/20 2,286 2,292 2,269 2,273 199,800
2011/07/19 2,252 2,274 2,250 2,257 149,200
2011/07/15 2,309 2,315 2,275 2,279 408,500
2011/07/14 2,360 2,390 2,330 2,336 545,000
2011/07/13 2,261 2,324 2,258 2,298 246,900
2011/07/12 2,283 2,290 2,271 2,279 241,100
2011/07/11 2,350 2,352 2,301 2,315 310,600
2011/07/08 2,370 2,382 2,352 2,352 187,100
2011/07/07 2,369 2,398 2,347 2,368 172,300
2011/07/06 2,368 2,371 2,334 2,369 191,900
2011/07/05 2,392 2,406 2,354 2,368 177,700
2011/07/04 2,370 2,417 2,365 2,392 355,200
2011/07/01 2,346 2,369 2,329 2,340 222,900
2011/06/30 2,369 2,369 2,324 2,349 242,800
2011/06/29 2,379 2,379 2,347 2,361 151,600
2011/06/28 2,370 2,384 2,340 2,351 213,000
2011/06/27 2,385 2,385 2,315 2,341 389,700
2011/06/24 2,390 2,421 2,385 2,404 311,700
2011/06/23 2,441 2,451 2,393 2,397 433,900
2011/06/22 2,469 2,501 2,461 2,491 366,800
2011/06/21 2,454 2,471 2,420 2,451 281,600
2011/06/20 2,499 2,510 2,428 2,430 276,200
2011/06/17 2,504 2,529 2,482 2,485 246,700
2011/06/16 2,511 2,523 2,477 2,490 177,000
2011/06/15 2,529 2,529 2,488 2,527 164,700
2011/06/14 2,500 2,530 2,490 2,517 198,800
2011/06/13 2,439 2,510 2,427 2,492 203,800
2011/06/10 2,514 2,535 2,469 2,473 290,800
2011/06/09 2,437 2,530 2,427 2,522 357,600
2011/06/08 2,455 2,478 2,415 2,436 224,200
2011/06/07 2,466 2,495 2,451 2,474 193,400
2011/06/06 2,445 2,497 2,422 2,495 238,100
2011/06/03 2,511 2,530 2,451 2,467 279,700
2011/06/02 2,480 2,520 2,452 2,509 606,800
2011/06/01 2,500 2,524 2,472 2,521 341,600
2011/05/31 2,490 2,521 2,474 2,480 310,900
2011/05/30 2,476 2,512 2,445 2,493 276,600
2011/05/27 2,394 2,496 2,377 2,470 517,300
2011/05/26 2,310 2,417 2,306 2,408 356,300
2011/05/25 2,334 2,350 2,287 2,300 160,900
2011/05/24 2,321 2,358 2,319 2,334 218,800
2011/05/23 2,328 2,379 2,315 2,378 336,900
2011/05/20 2,321 2,367 2,321 2,335 191,400
2011/05/19 2,351 2,368 2,311 2,333 171,500
2011/05/18 2,264 2,349 2,247 2,333 252,500
2011/05/17 2,232 2,251 2,202 2,246 168,800
2011/05/16 2,286 2,292 2,244 2,250 174,000
2011/05/13 2,367 2,368 2,300 2,324 168,900
2011/05/12 2,361 2,396 2,346 2,350 200,900
2011/05/11 2,376 2,410 2,374 2,396 431,400
2011/05/10 2,273 2,390 2,270 2,375 581,300
2011/05/09 2,263 2,281 2,245 2,267 208,200
2011/05/06 2,270 2,275 2,233 2,262 421,500
2011/05/02 2,290 2,335 2,283 2,315 342,400
2011/04/28 2,270 2,290 2,231 2,270 631,800
2011/04/27 2,171 2,305 2,159 2,291 775,100
2011/04/26 2,169 2,183 2,143 2,158 163,200
2011/04/25 2,190 2,234 2,181 2,183 195,300
2011/04/22 2,174 2,209 2,152 2,188 163,900
2011/04/21 2,200 2,209 2,182 2,193 232,100
2011/04/20 2,197 2,207 2,171 2,188 274,800
2011/04/19 2,110 2,159 2,107 2,147 247,800
2011/04/18 2,140 2,158 2,107 2,140 199,100
2011/04/15 2,101 2,136 2,089 2,116 251,800
2011/04/14 2,093 2,096 2,055 2,082 160,900
2011/04/13 2,043 2,084 2,039 2,067 134,200
2011/04/12 2,106 2,110 2,045 2,055 324,300
2011/04/11 2,051 2,152 2,051 2,141 385,000
2011/04/08 2,009 2,080 2,007 2,060 177,700
2011/04/07 2,051 2,087 2,031 2,045 157,500
2011/04/06 2,130 2,132 2,044 2,051 272,200
2011/04/05 2,145 2,164 2,111 2,123 366,200
2011/04/04 2,105 2,168 2,100 2,112 273,400
2011/04/01 2,127 2,138 2,072 2,100 212,500
2011/03/31 2,140 2,150 2,071 2,126 259,100
2011/03/30 2,016 2,104 2,010 2,103 306,300
2011/03/29 1,974 2,013 1,940 1,985 348,100
2011/03/28 1,985 2,024 1,968 2,003 454,100
2011/03/25 2,119 2,124 1,995 2,014 554,800
2011/03/24 2,145 2,188 2,095 2,109 422,300
2011/03/23 2,114 2,192 2,056 2,144 548,700
2011/03/22 2,096 2,119 2,053 2,107 679,200
2011/03/18 1,910 2,000 1,909 2,000 428,300
2011/03/17 1,817 1,923 1,802 1,877 692,200
2011/03/16 1,800 2,000 1,785 1,937 670,900
2011/03/15 1,910 1,930 1,500 1,807 1,158,100
2011/03/14 1,973 2,172 1,972 2,000 869,100
2011/03/11 2,310 2,375 2,305 2,323 474,500
2011/03/10 2,431 2,432 2,339 2,360 409,700
2011/03/09 2,508 2,510 2,420 2,452 350,400
2011/03/08 2,484 2,510 2,471 2,489 233,900
2011/03/07 2,515 2,515 2,448 2,481 355,100
2011/03/04 2,560 2,565 2,498 2,505 276,000
2011/03/03 2,500 2,524 2,494 2,513 231,800
2011/03/02 2,511 2,530 2,482 2,492 447,700
2011/03/01 2,573 2,609 2,554 2,571 292,400
2011/02/28 2,567 2,572 2,505 2,561 305,200
2011/02/25 2,506 2,540 2,483 2,530 363,200
2011/02/24 2,532 2,536 2,466 2,474 446,800
2011/02/23 2,486 2,610 2,480 2,553 737,400
2011/02/22 2,586 2,587 2,484 2,526 644,500
2011/02/21 2,680 2,699 2,610 2,613 509,600
2011/02/18 2,625 2,681 2,601 2,660 580,400
2011/02/17 2,667 2,667 2,585 2,645 852,100
2011/02/16 2,604 2,695 2,603 2,629 1,195,800
2011/02/15 2,489 2,597 2,483 2,583 1,010,500
2011/02/14 2,466 2,490 2,451 2,483 458,100
2011/02/10 2,382 2,465 2,382 2,422 433,400
2011/02/09 2,460 2,479 2,371 2,400 664,900
2011/02/08 2,538 2,538 2,447 2,454 915,200
2011/02/07 2,529 2,550 2,472 2,523 710,900
2011/02/04 2,475 2,567 2,471 2,494 1,407,500
2011/02/03 2,312 2,454 2,308 2,447 1,024,400
2011/02/02 2,390 2,416 2,364 2,366 551,300
2011/02/01 2,322 2,375 2,315 2,374 686,200
2011/01/31 2,230 2,338 2,227 2,336 845,700
2011/01/28 2,284 2,284 2,253 2,274 223,900
2011/01/27 2,250 2,285 2,234 2,269 279,100
2011/01/26 2,256 2,282 2,231 2,258 314,100
2011/01/25 2,271 2,294 2,239 2,247 444,500
2011/01/24 2,205 2,242 2,181 2,239 441,300
2011/01/21 2,238 2,243 2,143 2,193 579,800
2011/01/20 2,277 2,287 2,224 2,238 447,100
2011/01/19 2,295 2,319 2,220 2,272 953,300
2011/01/18 2,205 2,300 2,198 2,274 1,397,100
2011/01/17 2,152 2,193 2,133 2,143 520,100
2011/01/14 2,130 2,178 2,115 2,144 858,100
2011/01/13 2,016 2,139 2,013 2,139 1,320,300
2011/01/12 1,989 2,014 1,983 1,987 274,700
2011/01/11 1,976 1,995 1,966 1,986 185,600
2011/01/07 1,983 1,985 1,963 1,970 244,900
2011/01/06 2,021 2,025 1,988 1,993 334,100
2011/01/05 2,015 2,019 1,995 2,005 238,300
2011/01/04 1,984 2,012 1,978 2,006 339,700

このページの先頭へ