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
2012/12/28 847 855 833 850 367,300
2012/12/27 816 848 813 839 417,800
2012/12/26 803 817 775 812 227,100
2012/12/25 813 824 799 803 228,000
2012/12/21 811 830 784 797 359,800
2012/12/20 813 818 791 805 427,100
2012/12/19 782 840 782 823 812,100
2012/12/18 775 790 770 776 248,500
2012/12/17 790 798 757 773 348,900
2012/12/14 759 779 752 776 406,300
2012/12/13 764 770 756 759 280,000
2012/12/12 744 759 743 750 307,000
2012/12/11 725 743 725 742 160,600
2012/12/10 741 753 729 729 151,900
2012/12/07 736 746 732 739 174,000
2012/12/06 732 738 730 738 189,700
2012/12/05 720 733 716 725 188,800
2012/12/04 722 729 719 726 246,100
2012/12/03 726 739 720 724 215,400
2012/11/30 750 754 727 727 228,900
2012/11/29 730 750 729 745 412,900
2012/11/28 760 762 721 725 381,400
2012/11/27 763 785 758 767 567,100
2012/11/26 725 776 724 776 825,900
2012/11/22 705 716 702 713 306,100
2012/11/21 688 700 682 691 207,400
2012/11/20 699 699 680 684 151,400
2012/11/19 690 698 684 690 220,200
2012/11/16 680 694 680 682 316,400
2012/11/15 650 677 638 677 322,600
2012/11/14 637 649 636 645 185,600
2012/11/13 650 657 627 638 248,600
2012/11/12 666 667 650 650 193,900
2012/11/09 671 673 665 668 219,100
2012/11/08 681 686 675 680 134,500
2012/11/07 677 694 675 692 264,600
2012/11/06 682 684 671 672 193,000
2012/11/05 699 699 681 683 230,100
2012/11/02 702 706 695 699 178,500
2012/11/01 706 708 691 695 275,700
2012/10/31 693 714 693 709 271,700
2012/10/30 692 704 685 695 282,100
2012/10/29 701 710 689 690 266,400
2012/10/26 720 725 700 701 187,400
2012/10/25 711 719 704 716 139,800
2012/10/24 702 717 702 709 177,000
2012/10/23 736 736 714 720 207,700
2012/10/22 724 739 720 735 165,400
2012/10/19 739 747 726 739 233,600
2012/10/18 715 740 713 738 357,100
2012/10/17 714 717 702 710 188,000
2012/10/16 705 711 696 707 188,300
2012/10/15 671 701 662 695 306,700
2012/10/12 675 683 671 674 267,600
2012/10/11 679 695 672 679 312,800
2012/10/10 690 695 680 686 349,600
2012/10/09 722 737 701 704 354,200
2012/10/05 724 744 718 744 192,300
2012/10/04 723 726 703 719 193,800
2012/10/03 717 737 713 730 285,300
2012/10/02 712 730 710 711 192,500
2012/10/01 708 713 700 709 172,100
2012/09/28 725 730 709 717 182,500
2012/09/27 719 729 711 719 244,100
2012/09/26 730 734 717 720 274,800
2012/09/25 740 748 730 746 189,800
2012/09/24 745 745 727 744 265,100
2012/09/21 748 758 741 751 284,600
2012/09/20 760 787 755 758 445,300
2012/09/19 786 793 774 788 375,300
2012/09/18 770 799 764 793 355,800
2012/09/14 772 784 768 780 466,700
2012/09/13 741 769 738 761 352,200
2012/09/12 730 748 730 747 225,200
2012/09/11 749 753 725 735 369,800
2012/09/10 753 775 744 764 263,800
2012/09/07 745 753 727 753 536,100
2012/09/06 711 723 706 711 378,100
2012/09/05 763 763 722 725 559,500
2012/09/04 751 783 743 778 521,800
2012/09/03 770 770 733 751 538,000
2012/08/31 780 793 769 769 545,900
2012/08/30 815 816 794 801 710,100
2012/08/29 822 827 792 823 920,100
2012/08/28 851 865 822 828 1,093,700
2012/08/27 919 928 894 896 413,000
2012/08/24 950 951 914 921 457,800
2012/08/23 955 978 953 961 370,000
2012/08/22 937 973 937 965 532,100
2012/08/21 924 950 924 935 323,500
2012/08/20 926 954 921 926 462,100
2012/08/17 920 926 911 920 358,300
2012/08/16 894 909 881 909 227,300
2012/08/15 902 910 871 887 305,900
2012/08/14 926 926 891 907 380,700
2012/08/13 920 936 906 927 440,900
2012/08/10 888 913 882 908 275,300
2012/08/09 901 906 880 889 361,300
2012/08/08 886 909 884 900 506,500
2012/08/07 866 881 861 875 251,700
2012/08/06 885 888 855 861 363,700
2012/08/03 856 874 840 874 493,900
2012/08/02 863 923 863 879 899,200
2012/08/01 882 892 846 857 446,100
2012/07/31 886 913 867 900 377,500
2012/07/30 924 939 877 900 392,000
2012/07/27 871 918 871 909 433,200
2012/07/26 847 870 834 856 273,800
2012/07/25 868 871 830 837 433,700
2012/07/24 871 896 869 878 317,900
2012/07/23 880 897 876 877 435,100
2012/07/20 933 946 901 906 458,700
2012/07/19 950 960 923 945 616,700
2012/07/18 986 993 927 934 929,500
2012/07/17 1,010 1,017 971 976 1,593,100
2012/07/13 919 996 914 995 2,012,400
2012/07/12 949 957 905 919 1,184,400
2012/07/11 850 941 847 936 2,283,700
2012/07/10 833 860 832 852 554,000
2012/07/09 847 847 824 829 465,900
2012/07/06 843 846 822 826 330,500
2012/07/05 835 847 835 844 160,300
2012/07/04 853 856 835 835 255,200
2012/07/03 850 860 837 841 280,600
2012/07/02 870 873 852 852 277,000
2012/06/29 829 860 829 852 291,000
2012/06/28 833 843 830 839 270,000
2012/06/27 825 831 818 826 244,100
2012/06/26 839 848 821 824 296,600
2012/06/25 862 862 843 845 272,200
2012/06/22 838 840 827 836 336,700
2012/06/21 853 863 845 845 239,700
2012/06/20 866 868 845 852 246,500
2012/06/19 853 857 845 846 252,700
2012/06/18 839 865 833 860 420,700
2012/06/15 836 844 815 821 334,800
2012/06/14 835 842 826 831 206,300
2012/06/13 849 854 829 836 339,100
2012/06/12 840 865 823 848 255,300
2012/06/11 840 863 838 856 352,100
2012/06/08 863 870 818 821 484,300
2012/06/07 875 893 864 870 241,600
2012/06/06 849 873 830 860 354,700
2012/06/05 816 853 810 848 389,800
2012/06/04 823 835 810 815 415,800
2012/06/01 888 898 850 852 498,300
2012/05/31 854 878 850 873 363,100
2012/05/30 901 904 861 884 384,000
2012/05/29 850 912 850 905 562,600
2012/05/28 881 887 859 868 333,500
2012/05/25 905 920 886 893 314,500
2012/05/24 911 933 890 910 458,800
2012/05/23 953 953 917 920 359,000
2012/05/22 964 972 935 952 447,700
2012/05/21 943 962 915 949 476,500
2012/05/18 1,010 1,015 942 953 815,000
2012/05/17 1,010 1,070 1,001 1,054 446,400
2012/05/16 1,010 1,057 1,001 1,014 515,600
2012/05/15 991 1,006 971 1,000 418,000
2012/05/14 1,007 1,029 997 999 321,300
2012/05/11 1,015 1,027 1,000 1,008 305,000
2012/05/10 987 1,045 986 1,023 325,900
2012/05/09 1,022 1,028 990 1,004 471,800
2012/05/08 1,044 1,070 1,036 1,052 305,900
2012/05/07 1,056 1,076 1,020 1,024 283,400
2012/05/02 1,062 1,111 1,062 1,100 289,700
2012/05/01 1,109 1,111 1,056 1,073 470,700
2012/04/27 1,144 1,171 1,117 1,132 307,100
2012/04/26 1,127 1,144 1,125 1,141 258,200
2012/04/25 1,144 1,146 1,122 1,132 241,200
2012/04/24 1,100 1,149 1,100 1,131 285,400
2012/04/23 1,113 1,128 1,102 1,115 220,000
2012/04/20 1,123 1,133 1,105 1,127 280,300
2012/04/19 1,140 1,148 1,115 1,133 502,000
2012/04/18 1,161 1,183 1,153 1,170 329,300
2012/04/17 1,155 1,173 1,131 1,139 321,600
2012/04/16 1,188 1,200 1,158 1,162 305,700
2012/04/13 1,222 1,228 1,183 1,184 180,600
2012/04/12 1,200 1,214 1,182 1,206 190,600
2012/04/11 1,182 1,197 1,176 1,189 296,500
2012/04/10 1,248 1,268 1,192 1,214 380,000
2012/04/09 1,257 1,262 1,240 1,244 257,500
2012/04/06 1,280 1,292 1,272 1,282 238,800
2012/04/05 1,249 1,283 1,245 1,279 218,400
2012/04/04 1,293 1,296 1,257 1,267 265,600
2012/04/03 1,310 1,310 1,288 1,292 227,300
2012/04/02 1,322 1,323 1,307 1,311 203,000
2012/03/30 1,327 1,334 1,301 1,303 381,100
2012/03/29 1,352 1,371 1,298 1,337 582,200
2012/03/28 1,350 1,388 1,345 1,379 202,600
2012/03/27 1,356 1,362 1,347 1,355 197,900
2012/03/26 1,342 1,351 1,327 1,335 224,300
2012/03/23 1,352 1,355 1,345 1,347 167,100
2012/03/22 1,390 1,390 1,350 1,374 317,900
2012/03/21 1,411 1,414 1,391 1,397 171,700
2012/03/19 1,449 1,449 1,408 1,412 315,200
2012/03/16 1,387 1,435 1,372 1,431 357,100
2012/03/15 1,407 1,408 1,367 1,386 285,700
2012/03/14 1,370 1,416 1,366 1,398 609,200
2012/03/13 1,360 1,372 1,343 1,345 386,800
2012/03/12 1,376 1,395 1,361 1,362 312,900
2012/03/09 1,350 1,376 1,350 1,363 376,000
2012/03/08 1,345 1,380 1,335 1,342 628,600
2012/03/07 1,287 1,300 1,280 1,297 216,000
2012/03/06 1,318 1,337 1,289 1,304 330,800
2012/03/05 1,365 1,369 1,314 1,321 306,500
2012/03/02 1,361 1,378 1,351 1,368 404,700
2012/03/01 1,385 1,411 1,333 1,336 369,900
2012/02/29 1,405 1,444 1,374 1,376 498,700
2012/02/28 1,380 1,404 1,358 1,400 493,500
2012/02/27 1,443 1,462 1,421 1,425 354,200
2012/02/24 1,436 1,438 1,404 1,428 497,300
2012/02/23 1,427 1,432 1,400 1,427 276,100
2012/02/22 1,387 1,414 1,378 1,410 221,900
2012/02/21 1,416 1,443 1,391 1,393 351,900
2012/02/20 1,393 1,425 1,385 1,406 379,000
2012/02/17 1,360 1,377 1,346 1,371 284,400
2012/02/16 1,355 1,375 1,329 1,334 303,300
2012/02/15 1,348 1,373 1,334 1,363 495,800
2012/02/14 1,322 1,345 1,311 1,331 200,400
2012/02/13 1,322 1,339 1,306 1,319 180,900
2012/02/10 1,371 1,375 1,328 1,334 250,500
2012/02/09 1,355 1,380 1,344 1,368 420,300
2012/02/08 1,290 1,331 1,289 1,329 274,300
2012/02/07 1,264 1,294 1,258 1,286 148,500
2012/02/06 1,299 1,314 1,269 1,276 306,700
2012/02/03 1,270 1,275 1,246 1,264 304,100
2012/02/02 1,340 1,361 1,283 1,287 470,200
2012/02/01 1,277 1,345 1,277 1,326 279,500
2012/01/31 1,329 1,329 1,296 1,301 248,600
2012/01/30 1,322 1,352 1,322 1,328 121,100
2012/01/27 1,355 1,360 1,331 1,338 217,100
2012/01/26 1,360 1,394 1,347 1,353 282,900
2012/01/25 1,339 1,371 1,328 1,365 205,100
2012/01/24 1,387 1,387 1,319 1,329 272,900
2012/01/23 1,378 1,380 1,337 1,356 244,600
2012/01/20 1,381 1,390 1,334 1,373 372,200
2012/01/19 1,281 1,359 1,281 1,357 660,900
2012/01/18 1,207 1,274 1,207 1,269 432,000
2012/01/17 1,216 1,220 1,206 1,206 282,400
2012/01/16 1,215 1,231 1,210 1,224 216,500
2012/01/13 1,245 1,263 1,220 1,240 275,800
2012/01/12 1,279 1,279 1,238 1,245 232,600
2012/01/11 1,239 1,266 1,232 1,254 229,900
2012/01/10 1,262 1,270 1,236 1,238 206,600
2012/01/06 1,289 1,289 1,253 1,263 274,400
2012/01/05 1,314 1,314 1,281 1,289 309,900
2012/01/04 1,332 1,342 1,317 1,330 192,600

このページの先頭へ