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
2020/12/30 905 905 876 886 512,700
2020/12/29 898 906 887 900 519,800
2020/12/28 923 926 882 898 799,700
2020/12/25 935 949 915 928 716,000
2020/12/24 889 932 889 926 891,100
2020/12/23 896 912 871 871 762,100
2020/12/22 910 930 897 910 987,900
2020/12/21 883 916 881 915 1,296,000
2020/12/18 836 860 829 853 539,700
2020/12/17 862 865 832 843 573,100
2020/12/16 838 855 835 848 607,600
2020/12/15 841 854 820 823 555,200
2020/12/14 798 832 798 826 541,600
2020/12/11 807 833 776 794 538,100
2020/12/10 760 796 760 787 507,600
2020/12/09 745 754 744 753 157,000
2020/12/08 740 750 738 744 158,600
2020/12/07 755 765 740 744 263,400
2020/12/04 742 747 732 743 156,300
2020/12/03 726 742 722 740 202,200
2020/12/02 718 727 711 723 245,900
2020/12/01 690 706 688 705 236,200
2020/11/30 722 722 689 689 248,200
2020/11/27 719 729 715 722 192,100
2020/11/26 725 727 712 718 179,600
2020/11/25 729 761 729 732 498,900
2020/11/24 712 723 706 720 210,800
2020/11/20 692 704 692 694 187,600
2020/11/19 698 705 693 703 269,100
2020/11/18 720 721 688 698 295,300
2020/11/17 710 729 708 726 290,800
2020/11/16 714 721 706 713 246,300
2020/11/13 720 720 689 692 269,000
2020/11/12 701 726 700 720 512,600
2020/11/11 694 701 687 700 259,100
2020/11/10 687 702 680 685 319,100
2020/11/09 664 670 655 663 150,000
2020/11/06 636 665 636 663 229,600
2020/11/05 642 642 626 640 251,700
2020/11/04 651 656 642 643 190,800
2020/11/02 626 648 623 644 258,600
2020/10/30 648 668 614 621 422,100
2020/10/29 632 641 630 638 145,600
2020/10/28 650 650 635 644 191,300
2020/10/27 653 657 646 652 140,300
2020/10/26 670 674 659 662 116,000
2020/10/23 668 672 657 664 105,600
2020/10/22 663 671 662 663 70,100
2020/10/21 663 675 663 671 119,000
2020/10/20 675 680 654 658 226,000
2020/10/19 655 683 655 681 232,900
2020/10/16 651 659 647 650 134,300
2020/10/15 666 667 654 654 168,600
2020/10/14 679 679 671 671 102,300
2020/10/13 690 693 679 686 100,200
2020/10/12 697 699 683 688 63,800
2020/10/09 693 694 685 688 84,000
2020/10/08 693 704 693 695 131,700
2020/10/07 686 693 674 693 160,100
2020/10/06 690 696 680 692 119,600
2020/10/05 668 686 666 680 173,200
2020/10/02 677 687 666 668 198,900
2020/09/30 692 697 672 673 162,800
2020/09/29 696 699 687 697 149,300
2020/09/28 679 698 676 697 181,500
2020/09/25 671 678 665 673 144,400
2020/09/24 680 681 664 664 189,500
2020/09/23 686 688 670 684 214,800
2020/09/18 696 700 691 691 182,400
2020/09/17 702 710 692 696 156,000
2020/09/16 710 714 702 702 110,400
2020/09/15 725 725 705 713 189,300
2020/09/14 733 744 720 720 201,600
2020/09/11 741 741 720 730 221,600
2020/09/10 738 749 728 734 221,700
2020/09/09 716 730 712 720 194,000
2020/09/08 715 735 715 729 257,600
2020/09/07 693 713 693 708 206,900
2020/09/04 678 694 678 693 114,000
2020/09/03 701 709 695 696 187,000
2020/09/02 698 698 682 691 95,800
2020/09/01 684 694 680 692 110,300
2020/08/31 682 705 682 694 253,700
2020/08/28 685 700 674 679 351,600
2020/08/27 686 686 675 683 103,700
2020/08/26 685 685 677 681 87,100
2020/08/25 685 693 679 689 189,300
2020/08/24 675 676 665 671 107,500
2020/08/21 679 687 670 676 176,800
2020/08/20 667 689 667 673 277,400
2020/08/19 661 675 659 672 87,100
2020/08/18 683 683 663 668 178,100
2020/08/17 675 682 667 677 156,100
2020/08/14 672 683 668 668 146,100
2020/08/13 688 690 666 672 198,400
2020/08/12 683 684 669 681 274,700
2020/08/11 638 673 638 673 333,500
2020/08/07 619 658 619 630 348,300
2020/08/06 622 638 617 626 244,500
2020/08/05 616 626 610 623 229,200
2020/08/04 582 627 575 623 431,400
2020/08/03 566 591 562 581 413,200
2020/07/31 592 596 560 560 677,900
2020/07/30 635 639 605 612 338,300
2020/07/29 660 660 641 641 162,300
2020/07/28 670 675 660 664 179,800
2020/07/27 668 680 657 676 200,900
2020/07/22 688 693 673 673 178,500
2020/07/21 675 688 668 687 174,600
2020/07/20 664 674 655 672 138,200
2020/07/17 682 682 661 664 146,200
2020/07/16 691 702 675 683 315,600
2020/07/15 672 694 672 681 431,700
2020/07/14 644 658 640 658 128,200
2020/07/13 631 658 631 653 231,600
2020/07/10 636 636 620 624 183,500
2020/07/09 644 657 641 641 212,700
2020/07/08 649 654 643 645 176,400
2020/07/07 657 658 642 652 131,500
2020/07/06 632 654 628 654 163,900
2020/07/03 627 633 617 626 150,800
2020/07/02 626 631 616 620 233,400
2020/07/01 645 646 628 629 152,200
2020/06/30 645 653 640 646 273,300
2020/06/29 640 646 629 630 205,100
2020/06/26 658 664 649 652 163,600
2020/06/25 654 659 646 652 284,000
2020/06/24 674 678 658 664 293,200
2020/06/23 670 686 669 680 293,100
2020/06/22 661 671 653 664 180,700
2020/06/19 684 684 670 670 331,900
2020/06/18 683 689 668 675 414,000
2020/06/17 681 695 673 693 378,700
2020/06/16 668 705 667 702 442,700
2020/06/15 680 688 640 640 624,700
2020/06/12 650 694 650 690 451,800
2020/06/11 730 730 702 705 515,300
2020/06/10 744 750 733 747 233,500
2020/06/09 780 780 744 751 312,100
2020/06/08 762 771 758 770 485,000
2020/06/05 716 738 702 738 563,000
2020/06/04 717 732 694 707 378,000
2020/06/03 712 717 696 707 374,200
2020/06/02 679 695 666 693 346,700
2020/06/01 678 679 667 675 219,600
2020/05/29 698 714 670 672 671,300
2020/05/28 685 736 682 714 1,188,600
2020/05/27 655 674 651 669 387,100
2020/05/26 641 654 634 654 258,400
2020/05/25 634 640 630 631 171,500
2020/05/22 653 663 617 624 596,500
2020/05/21 649 662 644 660 249,900
2020/05/20 646 651 639 642 129,900
2020/05/19 635 646 635 646 269,900
2020/05/18 630 638 617 625 149,000
2020/05/15 621 629 613 625 263,500
2020/05/14 629 630 607 608 385,600
2020/05/13 635 648 628 639 235,500
2020/05/12 639 654 631 650 259,600
2020/05/11 629 665 629 637 572,000
2020/05/08 596 623 590 616 589,800
2020/05/07 599 609 584 586 356,400
2020/05/01 617 618 601 606 250,300
2020/04/30 616 628 612 622 325,700
2020/04/28 612 612 586 599 247,400
2020/04/27 580 596 574 595 342,600
2020/04/24 591 591 572 574 215,800
2020/04/23 579 594 579 594 183,700
2020/04/22 580 583 570 574 220,100
2020/04/21 590 601 582 585 221,500
2020/04/20 591 598 581 596 199,000
2020/04/17 583 602 575 593 479,900
2020/04/16 560 568 553 566 462,600
2020/04/15 585 587 572 578 533,600
2020/04/14 582 596 578 596 258,900
2020/04/13 610 616 585 585 552,700
2020/04/10 602 623 594 622 441,400
2020/04/09 600 606 587 596 591,300
2020/04/08 611 614 592 598 398,600
2020/04/07 632 637 590 609 492,200
2020/04/06 590 623 575 619 381,700
2020/04/03 609 624 589 595 312,600
2020/04/02 610 625 601 601 302,100
2020/04/01 637 662 617 620 333,500
2020/03/31 662 675 646 647 242,300
2020/03/30 637 663 637 663 348,500
2020/03/27 680 685 660 675 420,000
2020/03/26 657 661 642 655 294,700
2020/03/25 657 682 648 680 522,300
2020/03/24 598 608 583 607 345,600
2020/03/23 597 606 572 581 761,600
2020/03/19 606 624 582 617 698,800
2020/03/18 584 625 583 596 854,800
2020/03/17 516 569 509 566 705,000
2020/03/16 557 570 532 534 975,000
2020/03/13 523 572 523 543 818,800
2020/03/12 601 621 586 586 730,800
2020/03/11 659 673 629 629 450,100
2020/03/10 600 663 586 649 1,085,400
2020/03/09 650 658 624 630 672,000
2020/03/06 703 705 683 686 442,800
2020/03/05 744 752 708 718 797,100
2020/03/04 738 762 737 751 223,400
2020/03/03 778 786 752 752 342,500
2020/03/02 720 774 718 753 503,500
2020/02/28 730 746 716 721 734,300
2020/02/27 806 807 764 766 821,700
2020/02/26 801 821 796 813 378,000
2020/02/25 801 821 801 814 418,300
2020/02/21 842 861 840 853 215,600
2020/02/20 864 868 844 845 296,900
2020/02/19 852 861 849 855 200,800
2020/02/18 849 853 841 848 209,300
2020/02/17 844 855 836 849 249,600
2020/02/14 848 859 845 857 253,300
2020/02/13 874 880 851 857 445,300
2020/02/12 863 871 856 857 256,900
2020/02/10 851 868 849 859 395,500
2020/02/07 877 880 864 869 398,500
2020/02/06 846 867 844 862 654,000
2020/02/05 830 843 824 827 553,400
2020/02/04 791 817 787 810 613,000
2020/02/03 805 813 786 797 963,200
2020/01/31 848 866 848 852 264,400
2020/01/30 867 873 838 847 519,100
2020/01/29 880 883 865 872 294,500
2020/01/28 867 881 859 878 398,000
2020/01/27 885 891 875 880 318,100
2020/01/24 914 916 902 908 300,800
2020/01/23 950 950 920 921 313,300
2020/01/22 939 958 932 954 272,200
2020/01/21 951 954 938 940 203,500
2020/01/20 943 956 942 956 265,200
2020/01/17 931 938 927 938 151,100
2020/01/16 935 936 923 928 133,700
2020/01/15 935 937 922 937 192,500
2020/01/14 939 948 928 937 351,300
2020/01/10 933 933 919 928 144,400
2020/01/09 925 931 921 927 194,300
2020/01/08 923 923 906 910 379,800
2020/01/07 920 940 920 938 184,900
2020/01/06 919 927 915 920 261,200

このページの先頭へ