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
2021/12/30 940 952 933 945 121,400
2021/12/29 949 950 939 948 114,700
2021/12/28 937 947 933 946 161,800
2021/12/27 947 947 923 927 166,500
2021/12/24 951 963 937 944 275,300
2021/12/23 940 953 931 944 221,600
2021/12/22 896 933 889 929 475,800
2021/12/21 884 898 872 886 363,900
2021/12/20 933 934 878 884 696,700
2021/12/17 868 906 864 906 2,019,400
2021/12/16 892 894 858 860 1,051,400
2021/12/15 890 906 880 880 789,500
2021/12/14 898 917 887 895 782,700
2021/12/13 951 959 905 910 825,600
2021/12/10 985 987 960 963 202,700
2021/12/09 992 995 978 982 91,800
2021/12/08 1,006 1,010 986 992 185,500
2021/12/07 982 1,002 975 1,001 146,100
2021/12/06 991 995 961 964 143,700
2021/12/03 965 982 953 980 131,300
2021/12/02 951 961 944 945 153,200
2021/12/01 954 971 928 965 198,500
2021/11/30 961 981 948 948 177,800
2021/11/29 964 981 955 957 256,700
2021/11/26 1,030 1,030 991 994 186,400
2021/11/25 1,033 1,042 1,020 1,038 88,900
2021/11/24 1,040 1,057 1,026 1,032 137,300
2021/11/22 1,010 1,033 1,004 1,032 140,900
2021/11/19 1,012 1,037 1,010 1,013 308,300
2021/11/18 1,027 1,036 1,005 1,019 638,100
2021/11/17 1,088 1,089 1,036 1,040 411,000
2021/11/16 1,105 1,119 1,084 1,099 269,900
2021/11/15 1,096 1,098 1,073 1,093 252,900
2021/11/12 1,104 1,125 1,100 1,103 222,900
2021/11/11 1,098 1,129 1,091 1,111 192,300
2021/11/10 1,121 1,124 1,099 1,102 150,800
2021/11/09 1,143 1,158 1,122 1,125 138,600
2021/11/08 1,130 1,145 1,119 1,142 127,500
2021/11/05 1,165 1,165 1,118 1,130 308,200
2021/11/04 1,194 1,195 1,164 1,172 268,000
2021/11/02 1,194 1,217 1,189 1,189 143,300
2021/11/01 1,206 1,225 1,183 1,201 193,800
2021/10/29 1,250 1,259 1,192 1,195 611,600
2021/10/28 1,187 1,207 1,177 1,199 274,000
2021/10/27 1,228 1,228 1,201 1,210 141,800
2021/10/26 1,224 1,243 1,193 1,224 187,700
2021/10/25 1,216 1,240 1,208 1,230 124,900
2021/10/22 1,212 1,242 1,208 1,223 177,600
2021/10/21 1,236 1,249 1,220 1,223 189,000
2021/10/20 1,268 1,274 1,229 1,233 258,000
2021/10/19 1,294 1,297 1,266 1,277 240,500
2021/10/18 1,240 1,284 1,233 1,284 390,000
2021/10/15 1,243 1,246 1,187 1,228 396,900
2021/10/14 1,227 1,229 1,205 1,228 170,200
2021/10/13 1,238 1,243 1,211 1,229 228,500
2021/10/12 1,190 1,227 1,183 1,224 202,500
2021/10/11 1,173 1,197 1,160 1,191 137,500
2021/10/08 1,190 1,201 1,158 1,160 196,200
2021/10/07 1,183 1,187 1,150 1,168 248,600
2021/10/06 1,200 1,243 1,183 1,188 281,900
2021/10/05 1,167 1,192 1,149 1,180 197,000
2021/10/04 1,182 1,189 1,154 1,170 205,600
2021/10/01 1,181 1,193 1,152 1,157 195,400
2021/09/30 1,201 1,218 1,182 1,203 202,500
2021/09/29 1,188 1,196 1,167 1,195 161,300
2021/09/28 1,223 1,223 1,187 1,218 147,000
2021/09/27 1,228 1,228 1,201 1,208 143,400
2021/09/24 1,228 1,228 1,196 1,213 204,100
2021/09/22 1,184 1,184 1,159 1,173 171,700
2021/09/21 1,179 1,219 1,177 1,190 245,100
2021/09/17 1,237 1,248 1,201 1,239 738,500
2021/09/16 1,239 1,259 1,219 1,229 257,900
2021/09/15 1,223 1,232 1,208 1,230 278,000
2021/09/14 1,238 1,254 1,226 1,253 307,000
2021/09/13 1,248 1,248 1,220 1,245 429,600
2021/09/10 1,265 1,277 1,252 1,273 238,100
2021/09/09 1,259 1,289 1,259 1,269 300,500
2021/09/08 1,210 1,300 1,207 1,289 532,400
2021/09/07 1,250 1,316 1,222 1,240 1,163,900
2021/09/06 1,170 1,175 1,158 1,166 117,400
2021/09/03 1,142 1,168 1,140 1,155 170,100
2021/09/02 1,150 1,158 1,120 1,133 148,300
2021/09/01 1,138 1,150 1,130 1,149 158,700
2021/08/31 1,099 1,145 1,096 1,141 268,900
2021/08/30 1,087 1,110 1,076 1,109 155,500
2021/08/27 1,075 1,088 1,060 1,072 133,100
2021/08/26 1,076 1,078 1,060 1,070 96,600
2021/08/25 1,091 1,101 1,062 1,076 200,800
2021/08/24 1,071 1,096 1,064 1,079 242,200
2021/08/23 1,047 1,053 1,033 1,041 183,700
2021/08/20 1,080 1,088 1,034 1,034 196,500
2021/08/19 1,110 1,110 1,067 1,067 268,900
2021/08/18 1,127 1,135 1,111 1,119 221,200
2021/08/17 1,166 1,180 1,126 1,127 228,800
2021/08/16 1,200 1,205 1,165 1,179 274,700
2021/08/13 1,200 1,217 1,196 1,217 166,200
2021/08/12 1,195 1,225 1,184 1,200 388,400
2021/08/11 1,160 1,205 1,155 1,191 348,500
2021/08/10 1,178 1,184 1,148 1,149 278,600
2021/08/06 1,163 1,182 1,143 1,178 244,000
2021/08/05 1,161 1,173 1,142 1,173 320,500
2021/08/04 1,148 1,173 1,133 1,165 359,000
2021/08/03 1,154 1,158 1,133 1,148 439,900
2021/08/02 1,192 1,205 1,148 1,160 713,100
2021/07/30 1,128 1,193 1,093 1,188 1,164,200
2021/07/29 1,085 1,135 1,084 1,128 460,600
2021/07/28 1,071 1,082 1,063 1,077 170,300
2021/07/27 1,050 1,078 1,046 1,077 260,200
2021/07/26 1,022 1,045 1,020 1,036 176,900
2021/07/21 1,000 1,010 993 1,000 165,900
2021/07/20 1,007 1,021 981 986 270,800
2021/07/19 1,005 1,020 997 1,007 185,000
2021/07/16 1,009 1,026 1,006 1,019 131,000
2021/07/15 1,025 1,025 1,000 1,001 269,900
2021/07/14 1,043 1,047 1,023 1,041 240,700
2021/07/13 1,039 1,062 1,039 1,054 209,300
2021/07/12 1,042 1,045 1,016 1,021 181,900
2021/07/09 973 1,008 966 1,007 255,900
2021/07/08 1,002 1,009 995 996 207,900
2021/07/07 1,019 1,025 1,008 1,010 196,100
2021/07/06 1,044 1,053 1,036 1,036 79,200
2021/07/05 1,056 1,056 1,036 1,036 115,800
2021/07/02 1,035 1,062 1,030 1,052 150,700
2021/07/01 1,037 1,042 1,018 1,027 162,500
2021/06/30 1,044 1,065 1,033 1,033 132,600
2021/06/29 1,058 1,066 1,039 1,050 211,900
2021/06/28 1,057 1,093 1,057 1,073 275,100
2021/06/25 1,044 1,055 1,039 1,048 177,700
2021/06/24 1,027 1,046 1,018 1,036 154,400
2021/06/23 1,036 1,039 1,015 1,021 161,100
2021/06/22 1,046 1,057 1,028 1,039 337,800
2021/06/21 1,029 1,047 999 1,003 400,500
2021/06/18 1,098 1,106 1,048 1,049 941,100
2021/06/17 1,141 1,147 1,111 1,125 379,300
2021/06/16 1,090 1,146 1,083 1,137 687,500
2021/06/15 1,085 1,125 1,080 1,087 761,700
2021/06/14 1,063 1,083 1,024 1,068 1,217,300
2021/06/11 970 1,110 965 1,093 2,955,400
2021/06/10 976 978 969 973 145,400
2021/06/09 975 983 970 970 136,800
2021/06/08 960 988 960 972 126,700
2021/06/07 986 986 952 962 216,800
2021/06/04 984 994 973 978 208,300
2021/06/03 1,005 1,006 982 985 255,500
2021/06/02 949 1,005 948 998 473,900
2021/06/01 944 959 937 949 208,700
2021/05/31 947 954 928 947 299,900
2021/05/28 896 946 894 946 469,700
2021/05/27 935 939 866 866 477,700
2021/05/26 936 944 916 928 199,000
2021/05/25 935 946 932 941 139,100
2021/05/24 935 945 929 935 156,600
2021/05/21 925 931 915 926 142,500
2021/05/20 928 933 919 919 205,800
2021/05/19 940 954 932 938 162,200
2021/05/18 952 959 940 948 195,100
2021/05/17 961 976 928 934 346,300
2021/05/14 989 991 954 961 328,100
2021/05/13 997 1,024 956 960 443,300
2021/05/12 1,060 1,060 1,012 1,022 341,000
2021/05/11 1,039 1,090 1,033 1,060 396,200
2021/05/10 1,095 1,127 1,042 1,044 645,600
2021/05/07 1,031 1,087 1,031 1,085 556,100
2021/05/06 1,013 1,049 1,013 1,037 497,500
2021/04/30 1,007 1,023 1,003 1,003 185,300
2021/04/28 1,006 1,008 992 1,007 168,900
2021/04/27 990 1,014 988 1,006 207,200
2021/04/26 966 991 966 989 195,600
2021/04/23 949 982 947 966 221,400
2021/04/22 950 964 945 956 198,400
2021/04/21 948 954 927 929 225,000
2021/04/20 989 995 967 971 210,500
2021/04/19 1,015 1,015 998 1,005 114,800
2021/04/16 1,018 1,022 998 1,014 122,900
2021/04/15 1,025 1,031 1,007 1,009 208,400
2021/04/14 1,027 1,028 1,008 1,028 320,100
2021/04/13 1,009 1,050 1,000 1,041 545,400
2021/04/12 988 1,018 977 1,015 461,100
2021/04/09 987 993 971 976 214,800
2021/04/08 985 988 970 987 126,600
2021/04/07 960 988 954 986 207,600
2021/04/06 988 995 968 971 115,800
2021/04/05 987 994 974 988 89,900
2021/04/02 984 987 970 973 122,700
2021/04/01 993 1,002 975 980 231,600
2021/03/31 1,018 1,018 991 995 268,300
2021/03/30 998 1,019 990 1,019 323,000
2021/03/29 1,010 1,016 982 995 292,800
2021/03/26 982 995 976 987 265,400
2021/03/25 947 983 940 978 280,000
2021/03/24 950 954 929 933 352,100
2021/03/23 1,019 1,019 965 965 410,000
2021/03/22 987 1,018 971 1,015 452,000
2021/03/19 972 992 961 989 694,000
2021/03/18 990 1,005 978 980 359,100
2021/03/17 998 998 968 989 396,100
2021/03/16 1,019 1,024 983 993 510,700
2021/03/15 1,026 1,040 1,006 1,018 526,500
2021/03/12 999 1,015 976 1,013 604,100
2021/03/11 950 997 947 993 522,200
2021/03/10 930 946 917 941 246,400
2021/03/09 920 935 901 934 233,700
2021/03/08 937 937 901 905 159,400
2021/03/05 917 919 889 917 241,200
2021/03/04 930 930 900 913 212,800
2021/03/03 925 930 915 926 131,800
2021/03/02 934 942 906 912 201,100
2021/03/01 953 959 928 934 235,600
2021/02/26 942 974 923 956 598,700
2021/02/25 978 998 954 957 359,900
2021/02/24 985 1,006 966 969 354,100
2021/02/22 969 983 964 981 198,500
2021/02/19 958 969 948 963 252,300
2021/02/18 975 989 952 964 435,800
2021/02/17 947 972 945 959 276,600
2021/02/16 930 945 921 940 179,600
2021/02/15 934 934 911 931 152,100
2021/02/12 949 950 924 924 192,400
2021/02/10 905 948 900 945 437,100
2021/02/09 934 940 904 909 228,400
2021/02/08 920 930 911 928 217,600
2021/02/05 898 915 886 910 317,000
2021/02/04 880 891 873 887 186,500
2021/02/03 887 890 869 879 218,200
2021/02/02 869 897 865 870 431,400
2021/02/01 803 868 802 859 397,600
2021/01/29 876 894 856 856 375,100
2021/01/28 871 886 865 875 402,000
2021/01/27 884 899 878 885 205,300
2021/01/26 899 899 885 889 230,800
2021/01/25 914 919 901 905 184,800
2021/01/22 923 933 911 919 214,400
2021/01/21 926 942 923 933 239,200
2021/01/20 927 931 914 925 162,800
2021/01/19 898 929 897 922 253,300
2021/01/18 908 918 887 907 318,100
2021/01/15 931 946 915 923 362,100
2021/01/14 960 964 920 921 505,600
2021/01/13 996 1,001 950 952 645,800
2021/01/12 991 994 971 993 453,600
2021/01/08 988 1,009 983 990 702,300
2021/01/07 962 996 957 967 828,200
2021/01/06 914 949 914 947 485,400
2021/01/05 873 925 871 923 603,900
2021/01/04 888 894 861 881 404,000

このページの先頭へ