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
2019/12/30 936 944 930 938 172,900
2019/12/27 923 953 923 951 340,000
2019/12/26 905 921 905 917 254,100
2019/12/25 918 921 904 912 219,700
2019/12/24 920 932 916 918 319,400
2019/12/23 932 939 907 913 386,300
2019/12/20 918 934 918 929 437,400
2019/12/19 926 936 915 921 475,600
2019/12/18 974 974 946 949 512,900
2019/12/17 996 997 967 974 575,900
2019/12/16 1,021 1,021 1,006 1,007 311,400
2019/12/13 1,022 1,029 1,006 1,008 435,900
2019/12/12 986 1,005 986 1,002 384,000
2019/12/11 985 989 976 986 201,500
2019/12/10 984 989 978 983 133,700
2019/12/09 998 1,006 985 989 283,900
2019/12/06 981 989 977 983 255,300
2019/12/05 961 982 961 980 307,300
2019/12/04 957 960 949 957 245,800
2019/12/03 956 969 947 968 236,000
2019/12/02 960 970 958 970 252,800
2019/11/29 970 970 961 965 167,200
2019/11/28 970 972 953 968 239,800
2019/11/27 961 968 956 968 285,400
2019/11/26 971 976 956 962 373,300
2019/11/25 957 980 956 967 361,300
2019/11/22 929 964 928 942 658,400
2019/11/21 920 921 893 907 670,300
2019/11/20 951 960 928 929 338,600
2019/11/19 968 981 950 953 448,700
2019/11/18 1,000 1,009 981 983 637,700
2019/11/15 905 999 905 997 1,917,800
2019/11/14 914 916 890 892 257,400
2019/11/13 930 930 907 908 255,400
2019/11/12 922 933 916 932 235,800
2019/11/11 949 951 922 925 388,800
2019/11/08 941 961 936 944 732,900
2019/11/07 919 929 911 927 329,800
2019/11/06 916 925 913 920 280,300
2019/11/05 910 935 903 908 602,500
2019/11/01 870 898 866 888 518,000
2019/10/31 902 912 892 900 420,100
2019/10/30 918 918 895 903 383,000
2019/10/29 908 922 901 915 475,600
2019/10/28 904 906 892 903 311,200
2019/10/25 878 898 872 898 452,800
2019/10/24 907 910 877 883 618,900
2019/10/23 881 906 880 906 515,700
2019/10/21 878 889 878 878 256,100
2019/10/18 861 898 860 883 905,000
2019/10/17 857 865 846 857 334,100
2019/10/16 877 892 853 856 696,700
2019/10/15 850 877 850 857 599,800
2019/10/11 827 842 824 841 295,400
2019/10/10 816 825 808 821 205,100
2019/10/09 809 826 805 824 183,900
2019/10/08 811 825 811 820 213,900
2019/10/07 806 809 799 806 175,000
2019/10/04 805 811 793 806 250,400
2019/10/03 816 816 802 805 297,200
2019/10/02 821 837 815 837 204,000
2019/10/01 832 843 831 833 303,400
2019/09/30 820 839 819 826 268,800
2019/09/27 850 850 821 827 358,000
2019/09/26 855 867 850 850 414,800
2019/09/25 849 849 839 842 236,500
2019/09/24 825 856 825 847 406,400
2019/09/20 827 834 821 832 316,200
2019/09/19 829 840 820 826 381,600
2019/09/18 845 845 817 824 474,500
2019/09/17 840 866 837 846 548,100
2019/09/13 846 850 832 844 598,300
2019/09/12 850 857 836 836 607,000
2019/09/11 829 840 824 835 592,400
2019/09/10 811 822 809 818 327,700
2019/09/09 800 813 797 806 343,000
2019/09/06 814 818 800 801 538,800
2019/09/05 767 802 767 797 777,600
2019/09/04 756 763 750 755 229,700
2019/09/03 750 768 747 758 276,300
2019/09/02 753 758 747 748 219,200
2019/08/30 729 754 729 748 372,200
2019/08/29 729 735 719 722 267,700
2019/08/28 736 738 728 729 214,400
2019/08/27 734 745 731 736 304,100
2019/08/26 748 749 723 728 715,100
2019/08/23 755 762 751 760 190,500
2019/08/22 760 765 753 755 241,800
2019/08/21 768 768 756 760 255,300
2019/08/20 767 772 760 772 271,800
2019/08/19 770 774 759 762 285,200
2019/08/16 754 761 743 760 324,500
2019/08/15 755 765 747 764 494,900
2019/08/14 785 787 766 777 294,700
2019/08/13 761 774 756 770 441,300
2019/08/09 804 804 779 779 485,800
2019/08/08 795 807 779 793 555,800
2019/08/07 801 805 786 790 753,600
2019/08/06 794 809 781 809 729,100
2019/08/05 829 829 800 824 852,200
2019/08/02 840 850 831 841 773,400
2019/08/01 853 865 849 857 697,400
2019/07/31 864 866 843 858 1,340,500
2019/07/30 880 892 866 869 1,611,400
2019/07/29 938 945 865 880 3,353,300
2019/07/26 1,035 1,035 986 1,013 880,600
2019/07/25 1,031 1,045 1,016 1,036 532,800
2019/07/24 1,022 1,040 1,015 1,027 815,100
2019/07/23 991 1,032 986 1,006 697,900
2019/07/22 992 1,002 981 987 409,900
2019/07/19 990 1,006 986 996 400,200
2019/07/18 1,006 1,006 975 978 460,200
2019/07/17 1,007 1,019 1,000 1,012 324,700
2019/07/16 1,010 1,015 1,000 1,013 331,900
2019/07/12 1,037 1,041 1,022 1,022 260,300
2019/07/11 1,012 1,034 1,010 1,027 213,200
2019/07/10 1,010 1,024 1,000 1,016 353,500
2019/07/09 1,034 1,034 1,013 1,015 321,100
2019/07/08 1,056 1,056 1,037 1,038 277,000
2019/07/05 1,069 1,073 1,046 1,053 234,300
2019/07/04 1,055 1,073 1,038 1,061 535,900
2019/07/03 1,058 1,058 1,031 1,049 748,900
2019/07/02 1,103 1,105 1,051 1,066 838,900
2019/07/01 1,118 1,129 1,089 1,096 571,700
2019/06/28 1,105 1,106 1,081 1,093 331,000
2019/06/27 1,098 1,113 1,094 1,113 382,900
2019/06/26 1,105 1,111 1,090 1,095 332,300
2019/06/25 1,101 1,124 1,101 1,107 417,900
2019/06/24 1,114 1,128 1,099 1,102 418,700
2019/06/21 1,136 1,153 1,113 1,114 986,600
2019/06/20 1,124 1,130 1,098 1,123 367,400
2019/06/19 1,126 1,126 1,084 1,120 510,300
2019/06/18 1,125 1,142 1,095 1,103 458,700
2019/06/17 1,134 1,135 1,108 1,126 389,000
2019/06/14 1,130 1,139 1,113 1,126 518,000
2019/06/13 1,128 1,138 1,102 1,116 696,000
2019/06/12 1,150 1,161 1,137 1,142 450,800
2019/06/11 1,159 1,163 1,137 1,142 682,200
2019/06/10 1,179 1,180 1,149 1,166 682,900
2019/06/07 1,166 1,175 1,149 1,157 680,100
2019/06/06 1,172 1,188 1,139 1,145 987,900
2019/06/05 1,149 1,211 1,147 1,186 2,061,200
2019/06/04 1,099 1,099 1,054 1,096 666,400
2019/06/03 1,066 1,072 1,040 1,067 726,000
2019/05/31 1,131 1,131 1,070 1,079 1,697,200
2019/05/30 1,092 1,147 1,092 1,147 1,980,400
2019/05/29 1,050 1,092 1,050 1,067 896,000
2019/05/28 1,045 1,059 1,011 1,057 611,100
2019/05/27 1,047 1,081 1,046 1,047 670,600
2019/05/24 999 1,047 983 1,045 975,500
2019/05/23 1,054 1,054 991 1,006 1,075,500
2019/05/22 1,056 1,137 1,056 1,065 2,637,500
2019/05/21 995 1,038 995 1,026 1,226,100
2019/05/20 992 1,015 978 992 527,900
2019/05/17 935 987 921 981 1,160,100
2019/05/16 912 914 885 896 260,300
2019/05/15 906 908 885 908 242,400
2019/05/14 878 896 860 896 451,500
2019/05/13 923 925 895 906 518,600
2019/05/10 949 962 914 925 640,400
2019/05/09 1,005 1,017 950 956 948,700
2019/05/08 1,012 1,042 985 1,010 1,152,200
2019/05/07 945 1,055 939 1,032 2,593,000
2019/04/26 938 938 903 930 752,900
2019/04/25 925 947 925 944 452,900
2019/04/24 935 938 921 929 385,300
2019/04/23 945 947 932 935 241,100
2019/04/22 948 948 933 946 268,300
2019/04/19 948 952 938 950 230,500
2019/04/18 965 967 941 943 273,900
2019/04/17 951 966 951 961 183,900
2019/04/16 955 963 947 950 219,400
2019/04/15 957 971 957 963 320,500
2019/04/12 945 948 936 942 165,400
2019/04/11 956 957 940 945 257,000
2019/04/10 956 964 950 962 228,000
2019/04/09 969 969 956 968 235,200
2019/04/08 982 983 964 968 349,800
2019/04/05 976 976 963 971 261,200
2019/04/04 974 986 965 971 422,700
2019/04/03 951 985 951 982 383,000
2019/04/02 981 987 957 959 420,600
2019/04/01 961 985 960 971 532,200
2019/03/29 961 962 939 949 253,700
2019/03/28 967 968 946 949 289,900
2019/03/27 977 986 964 974 313,000
2019/03/26 950 974 947 972 477,100
2019/03/25 944 948 922 942 631,500
2019/03/22 976 986 967 974 385,600
2019/03/20 964 975 960 974 300,700
2019/03/19 968 973 958 966 406,100
2019/03/18 946 964 946 962 350,200
2019/03/15 937 946 933 943 421,000
2019/03/14 947 968 929 931 792,600
2019/03/13 936 948 934 935 377,300
2019/03/12 940 952 935 941 346,000
2019/03/11 920 936 907 935 346,800
2019/03/08 926 934 916 920 532,400
2019/03/07 917 943 914 941 685,800
2019/03/06 913 922 893 918 637,900
2019/03/05 943 943 910 914 1,058,500
2019/03/04 945 966 941 946 635,600
2019/03/01 931 947 925 938 597,400
2019/02/28 939 940 926 932 362,400
2019/02/27 933 947 928 940 442,200
2019/02/26 959 960 925 931 695,500
2019/02/25 962 976 947 953 646,700
2019/02/22 969 972 937 949 856,000
2019/02/21 991 992 967 976 372,700
2019/02/20 988 994 981 986 414,200
2019/02/19 980 990 977 982 352,800
2019/02/18 982 982 971 979 430,900
2019/02/15 958 962 941 954 373,400
2019/02/14 976 989 963 965 347,200
2019/02/13 953 979 947 974 578,000
2019/02/12 916 950 916 947 478,700
2019/02/08 940 947 913 919 821,200
2019/02/07 973 974 943 955 722,700
2019/02/06 969 981 962 980 518,800
2019/02/05 953 972 952 961 776,300
2019/02/04 918 940 917 933 596,800
2019/02/01 963 964 890 916 1,657,300
2019/01/31 983 993 963 989 940,000
2019/01/30 974 988 961 962 588,900
2019/01/29 964 967 942 964 606,600
2019/01/28 985 987 968 971 508,400
2019/01/25 965 984 962 974 483,900
2019/01/24 964 979 958 965 472,000
2019/01/23 952 980 945 972 602,600
2019/01/22 1,005 1,007 962 967 909,400
2019/01/21 1,045 1,049 988 992 767,900
2019/01/18 1,006 1,038 1,002 1,017 861,300
2019/01/17 999 1,015 980 989 836,200
2019/01/16 1,001 1,001 955 970 803,700
2019/01/15 992 1,013 978 1,004 468,700
2019/01/11 1,000 1,017 997 1,003 381,700
2019/01/10 1,000 1,006 975 993 431,100
2019/01/09 1,032 1,037 1,001 1,004 431,400
2019/01/08 1,003 1,025 1,003 1,017 415,500
2019/01/07 1,010 1,022 994 997 522,400
2019/01/04 970 978 944 974 548,200

このページの先頭へ