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
2022/12/30 2,830 2,866 2,789 2,790 2,306,700
2022/12/29 2,825 2,853 2,786 2,837 2,608,500
2022/12/28 2,975 3,015 2,842 2,854 3,529,300
2022/12/27 2,978 3,020 2,902 2,990 3,507,600
2022/12/26 2,844 2,952 2,830 2,928 2,278,400
2022/12/23 2,934 2,949 2,852 2,852 2,676,300
2022/12/22 3,070 3,095 2,914 2,962 2,983,200
2022/12/21 2,992 3,060 2,975 3,015 2,143,300
2022/12/20 3,100 3,150 2,960 3,015 3,977,500
2022/12/19 3,095 3,160 3,060 3,100 2,631,500
2022/12/16 3,185 3,240 3,110 3,115 4,353,400
2022/12/15 3,220 3,335 3,160 3,220 7,859,700
2022/12/14 2,980 3,170 2,885 3,170 9,531,300
2022/12/13 2,852 2,964 2,841 2,921 9,032,900
2022/12/12 2,786 2,824 2,710 2,814 5,175,600
2022/12/09 2,769 2,872 2,758 2,865 4,486,000
2022/12/08 2,822 2,846 2,765 2,788 3,907,000
2022/12/07 2,676 2,883 2,671 2,864 7,124,400
2022/12/06 2,596 2,709 2,581 2,689 3,825,000
2022/12/05 2,613 2,665 2,595 2,632 4,057,800
2022/12/02 2,701 2,729 2,608 2,618 4,135,200
2022/12/01 2,750 2,775 2,691 2,733 5,074,800
2022/11/30 2,724 2,789 2,660 2,748 6,406,800
2022/11/29 2,644 2,735 2,620 2,724 5,091,400
2022/11/28 2,672 2,697 2,591 2,653 5,272,700
2022/11/25 2,855 2,909 2,642 2,670 10,183,300
2022/11/24 2,756 2,872 2,701 2,825 6,691,800
2022/11/22 2,700 2,794 2,652 2,731 5,197,400
2022/11/21 2,665 2,773 2,630 2,685 4,402,100
2022/11/18 2,715 2,764 2,663 2,666 3,977,500
2022/11/17 2,781 2,833 2,666 2,672 4,494,600
2022/11/16 2,835 2,880 2,747 2,815 5,387,500
2022/11/15 2,922 2,926 2,677 2,775 8,438,500
2022/11/14 3,080 3,315 2,935 2,959 7,418,800
2022/11/11 3,100 3,115 2,910 3,050 4,680,500
2022/11/10 3,050 3,090 2,896 2,948 4,303,300
2022/11/09 3,060 3,150 2,996 3,065 3,733,700
2022/11/08 2,847 3,050 2,783 3,045 7,300,600
2022/11/07 2,875 2,919 2,744 2,809 6,831,000
2022/11/04 2,532 2,890 2,532 2,887 12,048,900
2022/11/02 2,426 2,569 2,384 2,513 6,086,400
2022/11/01 2,285 2,416 2,271 2,416 4,519,200
2022/10/31 2,154 2,266 2,153 2,247 4,058,300
2022/10/28 2,240 2,330 2,121 2,148 12,533,000
2022/10/27 2,172 2,175 2,097 2,114 1,885,900
2022/10/26 2,193 2,194 2,146 2,167 1,414,800
2022/10/25 2,142 2,193 2,120 2,166 1,472,100
2022/10/24 2,171 2,183 2,130 2,137 1,538,500
2022/10/21 2,138 2,171 2,118 2,121 1,485,900
2022/10/20 2,220 2,220 2,137 2,148 2,302,000
2022/10/19 2,280 2,303 2,217 2,246 2,301,300
2022/10/18 2,269 2,280 2,225 2,258 1,732,600
2022/10/17 2,217 2,274 2,211 2,256 1,576,500
2022/10/14 2,218 2,275 2,171 2,255 2,663,400
2022/10/13 2,211 2,221 2,117 2,126 1,647,500
2022/10/12 2,273 2,278 2,202 2,211 1,602,800
2022/10/11 2,292 2,340 2,283 2,293 1,540,600
2022/10/07 2,366 2,396 2,310 2,316 1,831,500
2022/10/06 2,424 2,480 2,377 2,388 2,126,900
2022/10/05 2,399 2,439 2,351 2,425 2,662,800
2022/10/04 2,436 2,443 2,330 2,368 2,468,400
2022/10/03 2,324 2,343 2,258 2,338 2,211,800
2022/09/30 2,442 2,455 2,329 2,362 3,204,000
2022/09/29 2,443 2,570 2,411 2,481 3,249,000
2022/09/28 2,483 2,520 2,344 2,380 2,965,500
2022/09/27 2,400 2,478 2,384 2,453 2,475,800
2022/09/26 2,428 2,458 2,357 2,395 2,628,000
2022/09/22 2,449 2,531 2,393 2,478 3,329,800
2022/09/21 2,460 2,520 2,415 2,511 3,595,400
2022/09/20 2,584 2,640 2,468 2,473 3,066,400
2022/09/16 2,580 2,600 2,481 2,504 3,184,400
2022/09/15 2,706 2,755 2,600 2,630 4,549,200
2022/09/14 2,590 2,783 2,536 2,725 5,973,900
2022/09/13 2,465 2,681 2,456 2,679 6,209,400
2022/09/12 2,431 2,524 2,408 2,474 4,071,400
2022/09/09 2,342 2,420 2,325 2,418 3,866,000
2022/09/08 2,185 2,323 2,161 2,319 3,658,800
2022/09/07 2,120 2,173 2,081 2,172 2,274,800
2022/09/06 2,117 2,162 2,078 2,144 2,005,800
2022/09/05 2,131 2,159 2,085 2,115 1,832,700
2022/09/02 2,185 2,198 2,063 2,118 3,890,300
2022/09/01 2,187 2,285 2,180 2,239 2,751,900
2022/08/31 2,228 2,231 2,137 2,207 2,526,500
2022/08/30 2,234 2,284 2,206 2,259 2,164,100
2022/08/29 2,222 2,276 2,198 2,218 2,892,700
2022/08/26 2,225 2,324 2,182 2,306 4,913,900
2022/08/25 2,100 2,228 2,085 2,193 4,041,800
2022/08/24 2,135 2,153 2,048 2,075 2,519,500
2022/08/23 2,159 2,163 2,086 2,100 2,056,800
2022/08/22 2,209 2,265 2,134 2,151 2,513,000
2022/08/19 2,250 2,349 2,214 2,215 3,128,100
2022/08/18 2,214 2,247 2,184 2,232 2,022,200
2022/08/17 2,271 2,330 2,220 2,228 3,086,400
2022/08/16 2,280 2,299 2,237 2,282 1,297,900
2022/08/15 2,289 2,304 2,244 2,289 1,171,100
2022/08/12 2,292 2,322 2,271 2,292 1,535,500
2022/08/10 2,377 2,385 2,253 2,269 2,131,100
2022/08/09 2,363 2,414 2,321 2,369 1,981,600
2022/08/08 2,340 2,435 2,326 2,368 3,275,400
2022/08/05 2,278 2,378 2,260 2,351 4,991,900
2022/08/04 2,245 2,251 2,170 2,228 2,152,500
2022/08/03 2,272 2,277 2,213 2,275 2,175,700
2022/08/02 2,280 2,354 2,252 2,289 2,411,400
2022/08/01 2,240 2,343 2,169 2,330 3,950,400
2022/07/29 2,386 2,421 2,219 2,220 6,355,500
2022/07/28 2,521 2,569 2,412 2,483 3,783,700
2022/07/27 2,513 2,552 2,431 2,520 4,238,400
2022/07/26 2,349 2,535 2,349 2,535 5,838,500
2022/07/25 2,258 2,344 2,254 2,343 2,855,900
2022/07/22 2,310 2,317 2,205 2,277 3,220,700
2022/07/21 2,369 2,393 2,286 2,316 3,736,800
2022/07/20 2,357 2,419 2,271 2,406 3,934,700
2022/07/19 2,307 2,360 2,255 2,307 2,474,800
2022/07/15 2,209 2,307 2,182 2,305 2,219,100
2022/07/14 2,197 2,230 2,145 2,210 1,883,100
2022/07/13 2,280 2,367 2,161 2,198 3,636,300
2022/07/12 2,320 2,370 2,243 2,285 3,728,800
2022/07/11 2,239 2,350 2,202 2,325 3,461,500
2022/07/08 2,108 2,245 2,083 2,223 4,147,800
2022/07/07 2,090 2,130 2,026 2,114 2,664,400
2022/07/06 2,460 2,465 2,077 2,090 7,087,300
2022/07/05 2,227 2,409 2,218 2,380 4,327,000
2022/07/04 2,192 2,197 2,097 2,190 1,498,400
2022/07/01 2,150 2,198 2,134 2,195 1,770,300
2022/06/30 2,220 2,260 2,177 2,210 1,817,200
2022/06/29 2,272 2,337 2,204 2,220 2,569,600
2022/06/28 2,268 2,365 2,226 2,255 2,908,800
2022/06/27 2,238 2,281 2,170 2,199 1,645,300
2022/06/24 2,152 2,233 2,110 2,220 1,686,500
2022/06/23 2,220 2,286 2,129 2,156 2,238,700
2022/06/22 2,320 2,335 2,218 2,220 1,581,600
2022/06/21 2,297 2,375 2,284 2,318 2,046,400
2022/06/20 2,293 2,307 2,203 2,277 2,343,500
2022/06/17 2,353 2,367 2,283 2,329 3,516,700
2022/06/16 2,549 2,581 2,401 2,439 3,234,900
2022/06/15 2,664 2,724 2,459 2,470 5,198,200
2022/06/14 2,603 2,668 2,550 2,614 4,451,800
2022/06/13 2,767 2,895 2,680 2,703 3,987,600
2022/06/10 2,835 2,877 2,763 2,817 4,175,600
2022/06/09 2,685 2,866 2,668 2,845 4,511,600
2022/06/08 2,781 2,835 2,656 2,727 8,199,200
2022/06/07 2,547 2,796 2,505 2,789 8,471,500
2022/06/06 2,479 2,581 2,445 2,548 6,320,800
2022/06/03 2,262 2,435 2,256 2,429 5,066,600
2022/06/02 2,204 2,333 2,162 2,291 6,496,400
2022/06/01 2,185 2,185 1,983 2,127 3,833,500
2022/05/31 2,130 2,213 2,125 2,191 2,321,900
2022/05/30 2,106 2,144 2,044 2,107 2,264,200
2022/05/27 2,001 2,105 1,975 2,065 2,113,300
2022/05/26 2,019 2,066 1,940 2,015 2,187,200
2022/05/25 1,961 2,063 1,932 2,024 2,051,200
2022/05/24 1,948 2,029 1,927 1,974 2,476,400
2022/05/23 1,952 1,956 1,859 1,918 3,006,800
2022/05/20 1,840 2,079 1,840 2,024 4,283,800
2022/05/19 1,783 1,839 1,771 1,824 898,100
2022/05/18 1,786 1,859 1,735 1,823 1,782,500
2022/05/17 1,690 1,801 1,690 1,773 1,574,000
2022/05/16 1,676 1,710 1,610 1,680 938,900
2022/05/13 1,694 1,724 1,623 1,650 1,515,200
2022/05/12 1,650 1,787 1,650 1,727 3,127,400
2022/05/11 1,543 1,653 1,499 1,645 3,768,400
2022/05/10 1,418 1,439 1,334 1,353 713,700
2022/05/09 1,495 1,499 1,420 1,448 598,800
2022/05/06 1,480 1,533 1,466 1,514 573,300
2022/05/02 1,461 1,506 1,452 1,496 429,000
2022/04/28 1,440 1,492 1,440 1,486 460,500
2022/04/27 1,402 1,450 1,402 1,445 570,100
2022/04/26 1,415 1,438 1,360 1,432 838,200
2022/04/25 1,407 1,477 1,407 1,433 795,600
2022/04/22 1,506 1,547 1,492 1,497 498,700
2022/04/21 1,597 1,604 1,513 1,528 595,700
2022/04/20 1,619 1,620 1,572 1,589 635,300
2022/04/19 1,619 1,651 1,590 1,648 535,100
2022/04/18 1,684 1,686 1,611 1,613 694,800
2022/04/15 1,685 1,707 1,634 1,680 1,138,200
2022/04/14 1,573 1,704 1,565 1,686 2,147,400
2022/04/13 1,480 1,494 1,458 1,491 336,000
2022/04/12 1,469 1,475 1,422 1,450 417,500
2022/04/11 1,488 1,538 1,488 1,491 494,900
2022/04/08 1,483 1,495 1,447 1,480 384,500
2022/04/07 1,464 1,484 1,441 1,477 331,500
2022/04/06 1,463 1,488 1,454 1,478 539,200
2022/04/05 1,537 1,555 1,472 1,482 775,400
2022/04/04 1,530 1,556 1,504 1,533 735,800
2022/04/01 1,438 1,535 1,426 1,534 1,254,000
2022/03/31 1,466 1,506 1,452 1,455 795,900
2022/03/30 1,430 1,437 1,396 1,421 731,900
2022/03/29 1,448 1,454 1,416 1,440 834,500
2022/03/28 1,494 1,512 1,451 1,459 728,200
2022/03/25 1,468 1,508 1,438 1,501 1,060,000
2022/03/24 1,408 1,492 1,394 1,482 1,145,700
2022/03/23 1,395 1,427 1,378 1,422 641,100
2022/03/22 1,450 1,461 1,393 1,421 1,134,900
2022/03/18 1,336 1,406 1,334 1,387 1,353,800
2022/03/17 1,320 1,343 1,272 1,320 1,148,300
2022/03/16 1,280 1,328 1,264 1,314 948,300
2022/03/15 1,358 1,363 1,236 1,284 2,113,500
2022/03/14 1,324 1,437 1,303 1,418 2,029,200
2022/03/11 1,262 1,342 1,252 1,306 1,102,700
2022/03/10 1,208 1,264 1,183 1,262 1,166,100
2022/03/09 1,215 1,275 1,207 1,248 871,800
2022/03/08 1,320 1,334 1,220 1,231 1,761,900
2022/03/07 1,300 1,346 1,290 1,298 1,630,500
2022/03/04 1,294 1,332 1,268 1,308 2,280,400
2022/03/03 1,275 1,345 1,203 1,280 3,312,800
2022/03/02 1,191 1,273 1,189 1,245 3,181,300
2022/03/01 1,079 1,159 1,079 1,155 1,554,500
2022/02/28 1,076 1,134 1,047 1,091 2,418,500
2022/02/25 943 1,038 940 1,016 1,682,700
2022/02/24 931 1,028 925 1,010 1,724,800
2022/02/22 899 923 895 923 298,500
2022/02/21 908 913 894 910 147,100
2022/02/18 910 925 908 913 172,300
2022/02/17 921 934 916 928 223,000
2022/02/16 915 922 904 915 240,700
2022/02/15 926 928 894 897 317,200
2022/02/14 913 933 907 925 199,800
2022/02/10 922 932 908 932 257,200
2022/02/09 921 924 909 912 146,200
2022/02/08 916 927 902 909 238,300
2022/02/07 911 919 904 914 185,300
2022/02/04 889 915 884 912 305,800
2022/02/03 899 913 895 897 257,100
2022/02/02 892 909 890 898 322,300
2022/02/01 899 919 889 890 446,300
2022/01/31 885 907 871 884 426,200
2022/01/28 862 884 834 875 732,800
2022/01/27 922 923 881 892 350,300
2022/01/26 918 924 903 912 154,600
2022/01/25 930 931 889 903 295,200
2022/01/24 945 949 933 938 188,000
2022/01/21 946 957 931 956 207,200
2022/01/20 943 973 943 968 200,700
2022/01/19 953 974 944 948 287,200
2022/01/18 991 997 964 976 374,400
2022/01/17 1,020 1,028 993 993 326,900
2022/01/14 1,031 1,042 995 1,024 431,900
2022/01/13 1,000 1,042 1,000 1,029 522,700
2022/01/12 968 995 967 994 248,800
2022/01/11 948 960 935 956 162,300
2022/01/07 947 956 930 936 215,500
2022/01/06 952 956 936 942 180,300
2022/01/05 941 963 935 959 235,800
2022/01/04 950 954 925 934 191,600

このページの先頭へ