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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,065 | 1,078 | 1,063 | 1,069 | 298,200 |
| 2024/12/27 | 1,055 | 1,078 | 1,054 | 1,072 | 470,700 |
| 2024/12/26 | 1,048 | 1,063 | 1,039 | 1,048 | 534,200 |
| 2024/12/25 | 1,022 | 1,043 | 1,017 | 1,043 | 683,800 |
| 2024/12/24 | 980 | 1,036 | 978 | 1,011 | 1,075,600 |
| 2024/12/23 | 1,000 | 1,006 | 980 | 983 | 427,200 |
| 2024/12/20 | 997 | 1,016 | 994 | 997 | 461,500 |
| 2024/12/19 | 990 | 1,007 | 987 | 1,006 | 369,500 |
| 2024/12/18 | 1,000 | 1,024 | 993 | 1,016 | 436,400 |
| 2024/12/17 | 954 | 1,020 | 954 | 1,013 | 1,263,400 |
| 2024/12/16 | 976 | 979 | 940 | 942 | 1,173,100 |
| 2024/12/13 | 988 | 1,000 | 982 | 983 | 551,300 |
| 2024/12/12 | 1,018 | 1,018 | 995 | 995 | 447,700 |
| 2024/12/11 | 1,020 | 1,020 | 1,004 | 1,006 | 308,300 |
| 2024/12/10 | 1,032 | 1,040 | 1,012 | 1,015 | 582,900 |
| 2024/12/09 | 1,012 | 1,029 | 993 | 1,019 | 542,300 |
| 2024/12/06 | 1,015 | 1,024 | 1,003 | 1,013 | 354,400 |
| 2024/12/05 | 1,052 | 1,059 | 1,025 | 1,027 | 348,600 |
| 2024/12/04 | 1,072 | 1,080 | 1,053 | 1,053 | 491,100 |
| 2024/12/03 | 1,074 | 1,100 | 1,074 | 1,084 | 689,100 |
| 2024/12/02 | 1,032 | 1,090 | 1,030 | 1,074 | 990,400 |
| 2024/11/29 | 1,031 | 1,087 | 1,020 | 1,036 | 1,696,500 |
| 2024/11/28 | 983 | 994 | 977 | 986 | 306,200 |
| 2024/11/27 | 989 | 992 | 969 | 982 | 385,800 |
| 2024/11/26 | 1,025 | 1,035 | 992 | 996 | 532,600 |
| 2024/11/25 | 1,041 | 1,048 | 1,013 | 1,025 | 373,200 |
| 2024/11/22 | 1,035 | 1,044 | 1,020 | 1,029 | 448,000 |
| 2024/11/21 | 1,046 | 1,080 | 1,023 | 1,033 | 929,100 |
| 2024/11/20 | 986 | 1,046 | 979 | 1,032 | 1,268,800 |
| 2024/11/19 | 960 | 967 | 951 | 964 | 451,100 |
| 2024/11/18 | 959 | 975 | 951 | 953 | 475,800 |
| 2024/11/15 | 959 | 982 | 959 | 968 | 605,000 |
| 2024/11/14 | 961 | 977 | 948 | 956 | 541,900 |
| 2024/11/13 | 1,009 | 1,011 | 957 | 966 | 969,500 |
| 2024/11/12 | 1,025 | 1,038 | 1,001 | 1,001 | 469,700 |
| 2024/11/11 | 1,015 | 1,028 | 991 | 1,019 | 578,300 |
| 2024/11/08 | 1,024 | 1,048 | 1,012 | 1,013 | 736,600 |
| 2024/11/07 | 983 | 1,018 | 976 | 1,011 | 1,443,000 |
| 2024/11/06 | 1,035 | 1,055 | 1,015 | 1,025 | 929,400 |
| 2024/11/05 | 1,023 | 1,031 | 1,020 | 1,025 | 331,100 |
| 2024/11/01 | 1,017 | 1,029 | 1,014 | 1,024 | 338,900 |
| 2024/10/31 | 1,040 | 1,045 | 1,023 | 1,026 | 653,100 |
| 2024/10/30 | 1,060 | 1,060 | 1,046 | 1,054 | 526,500 |
| 2024/10/29 | 1,068 | 1,076 | 1,059 | 1,060 | 308,800 |
| 2024/10/28 | 1,038 | 1,065 | 1,028 | 1,059 | 276,900 |
| 2024/10/25 | 1,044 | 1,050 | 1,029 | 1,038 | 332,700 |
| 2024/10/24 | 1,054 | 1,065 | 1,046 | 1,053 | 321,500 |
| 2024/10/23 | 1,083 | 1,098 | 1,074 | 1,074 | 284,100 |
| 2024/10/22 | 1,115 | 1,118 | 1,089 | 1,096 | 292,500 |
| 2024/10/21 | 1,130 | 1,140 | 1,116 | 1,121 | 197,000 |
| 2024/10/18 | 1,145 | 1,146 | 1,119 | 1,124 | 241,000 |
| 2024/10/17 | 1,145 | 1,157 | 1,136 | 1,136 | 253,500 |
| 2024/10/16 | 1,142 | 1,154 | 1,134 | 1,143 | 291,400 |
| 2024/10/15 | 1,151 | 1,170 | 1,143 | 1,156 | 523,300 |
| 2024/10/11 | 1,200 | 1,202 | 1,164 | 1,164 | 356,900 |
| 2024/10/10 | 1,200 | 1,218 | 1,179 | 1,190 | 465,000 |
| 2024/10/09 | 1,181 | 1,235 | 1,181 | 1,220 | 815,300 |
| 2024/10/08 | 1,190 | 1,200 | 1,168 | 1,171 | 364,000 |
| 2024/10/07 | 1,220 | 1,224 | 1,201 | 1,201 | 393,500 |
| 2024/10/04 | 1,190 | 1,200 | 1,180 | 1,191 | 355,100 |
| 2024/10/03 | 1,213 | 1,218 | 1,188 | 1,188 | 728,500 |
| 2024/10/02 | 1,130 | 1,217 | 1,130 | 1,190 | 906,500 |
| 2024/10/01 | 1,135 | 1,154 | 1,128 | 1,147 | 334,300 |
| 2024/09/30 | 1,124 | 1,174 | 1,124 | 1,132 | 537,400 |
| 2024/09/27 | 1,155 | 1,187 | 1,151 | 1,184 | 624,200 |
| 2024/09/26 | 1,130 | 1,141 | 1,112 | 1,141 | 607,300 |
| 2024/09/25 | 1,098 | 1,146 | 1,092 | 1,128 | 408,500 |
| 2024/09/24 | 1,100 | 1,108 | 1,087 | 1,097 | 379,000 |
| 2024/09/20 | 1,095 | 1,109 | 1,084 | 1,092 | 483,900 |
| 2024/09/19 | 1,080 | 1,095 | 1,069 | 1,085 | 426,300 |
| 2024/09/18 | 1,030 | 1,050 | 1,027 | 1,050 | 384,700 |
| 2024/09/17 | 1,034 | 1,039 | 999 | 1,019 | 508,800 |
| 2024/09/13 | 1,040 | 1,045 | 1,028 | 1,032 | 340,600 |
| 2024/09/12 | 1,050 | 1,067 | 1,036 | 1,049 | 504,800 |
| 2024/09/11 | 1,020 | 1,025 | 996 | 1,005 | 661,500 |
| 2024/09/10 | 1,073 | 1,076 | 1,034 | 1,034 | 743,700 |
| 2024/09/09 | 1,061 | 1,082 | 1,053 | 1,070 | 647,500 |
| 2024/09/06 | 1,144 | 1,150 | 1,112 | 1,123 | 419,600 |
| 2024/09/05 | 1,155 | 1,186 | 1,138 | 1,139 | 619,500 |
| 2024/09/04 | 1,190 | 1,215 | 1,165 | 1,165 | 939,400 |
| 2024/09/03 | 1,256 | 1,304 | 1,248 | 1,261 | 1,466,500 |
| 2024/09/02 | 1,226 | 1,226 | 1,183 | 1,196 | 551,400 |
| 2024/08/30 | 1,205 | 1,218 | 1,194 | 1,206 | 370,300 |
| 2024/08/29 | 1,200 | 1,216 | 1,187 | 1,197 | 387,300 |
| 2024/08/28 | 1,249 | 1,251 | 1,213 | 1,225 | 449,200 |
| 2024/08/27 | 1,169 | 1,254 | 1,160 | 1,249 | 1,210,400 |
| 2024/08/26 | 1,157 | 1,170 | 1,143 | 1,162 | 396,500 |
| 2024/08/23 | 1,157 | 1,175 | 1,147 | 1,174 | 504,500 |
| 2024/08/22 | 1,178 | 1,188 | 1,161 | 1,165 | 411,300 |
| 2024/08/21 | 1,196 | 1,205 | 1,179 | 1,182 | 550,800 |
| 2024/08/20 | 1,226 | 1,246 | 1,211 | 1,224 | 486,600 |
| 2024/08/19 | 1,225 | 1,225 | 1,195 | 1,196 | 572,200 |
| 2024/08/16 | 1,209 | 1,259 | 1,203 | 1,234 | 1,091,400 |
| 2024/08/15 | 1,163 | 1,171 | 1,143 | 1,161 | 1,078,400 |
| 2024/08/14 | 1,177 | 1,220 | 1,167 | 1,199 | 477,000 |
| 2024/08/13 | 1,195 | 1,197 | 1,163 | 1,178 | 748,400 |
| 2024/08/09 | 1,196 | 1,204 | 1,152 | 1,178 | 677,700 |
| 2024/08/08 | 1,179 | 1,208 | 1,126 | 1,166 | 1,253,700 |
| 2024/08/07 | 1,111 | 1,217 | 1,097 | 1,207 | 1,445,000 |
| 2024/08/06 | 1,094 | 1,139 | 1,070 | 1,127 | 1,775,200 |
| 2024/08/05 | 1,172 | 1,174 | 983 | 989 | 1,454,700 |
| 2024/08/02 | 1,285 | 1,312 | 1,275 | 1,275 | 866,500 |
| 2024/08/01 | 1,369 | 1,378 | 1,311 | 1,336 | 670,100 |
| 2024/07/31 | 1,350 | 1,386 | 1,344 | 1,381 | 372,400 |
| 2024/07/30 | 1,365 | 1,386 | 1,351 | 1,355 | 341,600 |
| 2024/07/29 | 1,358 | 1,396 | 1,350 | 1,378 | 351,100 |
| 2024/07/26 | 1,340 | 1,351 | 1,329 | 1,333 | 387,500 |
| 2024/07/25 | 1,365 | 1,371 | 1,339 | 1,339 | 542,600 |
| 2024/07/24 | 1,409 | 1,426 | 1,383 | 1,388 | 355,500 |
| 2024/07/23 | 1,389 | 1,424 | 1,385 | 1,415 | 414,300 |
| 2024/07/22 | 1,408 | 1,411 | 1,365 | 1,365 | 597,600 |
| 2024/07/19 | 1,429 | 1,437 | 1,400 | 1,413 | 619,400 |
| 2024/07/18 | 1,493 | 1,513 | 1,441 | 1,444 | 1,066,400 |
| 2024/07/17 | 1,500 | 1,522 | 1,477 | 1,517 | 898,200 |
| 2024/07/16 | 1,499 | 1,499 | 1,462 | 1,483 | 721,200 |
| 2024/07/12 | 1,472 | 1,533 | 1,471 | 1,515 | 766,400 |
| 2024/07/11 | 1,466 | 1,515 | 1,450 | 1,486 | 730,000 |
| 2024/07/10 | 1,465 | 1,465 | 1,442 | 1,450 | 524,000 |
| 2024/07/09 | 1,468 | 1,481 | 1,457 | 1,466 | 412,300 |
| 2024/07/08 | 1,464 | 1,497 | 1,459 | 1,470 | 577,300 |
| 2024/07/05 | 1,478 | 1,484 | 1,454 | 1,459 | 320,400 |
| 2024/07/04 | 1,432 | 1,467 | 1,423 | 1,463 | 468,500 |
| 2024/07/03 | 1,415 | 1,427 | 1,401 | 1,424 | 446,000 |
| 2024/07/02 | 1,430 | 1,440 | 1,401 | 1,415 | 423,600 |
| 2024/07/01 | 1,419 | 1,436 | 1,394 | 1,424 | 586,800 |
| 2024/06/28 | 1,469 | 1,489 | 1,432 | 1,434 | 858,800 |
| 2024/06/27 | 1,430 | 1,474 | 1,419 | 1,465 | 950,500 |
| 2024/06/26 | 1,401 | 1,429 | 1,381 | 1,427 | 954,600 |
| 2024/06/25 | 1,415 | 1,436 | 1,407 | 1,430 | 882,500 |
| 2024/06/24 | 1,371 | 1,411 | 1,361 | 1,402 | 734,800 |
| 2024/06/21 | 1,363 | 1,389 | 1,353 | 1,371 | 644,100 |
| 2024/06/20 | 1,349 | 1,358 | 1,342 | 1,352 | 360,100 |
| 2024/06/19 | 1,334 | 1,374 | 1,325 | 1,337 | 681,200 |
| 2024/06/18 | 1,333 | 1,343 | 1,305 | 1,332 | 400,400 |
| 2024/06/17 | 1,335 | 1,347 | 1,303 | 1,323 | 815,500 |
| 2024/06/14 | 1,300 | 1,338 | 1,298 | 1,336 | 641,200 |
| 2024/06/13 | 1,300 | 1,325 | 1,290 | 1,293 | 808,600 |
| 2024/06/12 | 1,264 | 1,320 | 1,263 | 1,314 | 643,400 |
| 2024/06/11 | 1,284 | 1,302 | 1,274 | 1,276 | 427,700 |
| 2024/06/10 | 1,249 | 1,293 | 1,247 | 1,286 | 467,600 |
| 2024/06/07 | 1,266 | 1,284 | 1,247 | 1,262 | 505,500 |
| 2024/06/06 | 1,275 | 1,283 | 1,240 | 1,259 | 394,200 |
| 2024/06/05 | 1,293 | 1,299 | 1,251 | 1,256 | 581,800 |
| 2024/06/04 | 1,269 | 1,309 | 1,257 | 1,306 | 616,800 |
| 2024/06/03 | 1,300 | 1,300 | 1,256 | 1,269 | 1,153,800 |
| 2024/05/31 | 1,264 | 1,302 | 1,258 | 1,285 | 1,570,100 |
| 2024/05/30 | 1,200 | 1,276 | 1,186 | 1,252 | 1,427,900 |
| 2024/05/29 | 1,210 | 1,239 | 1,200 | 1,227 | 976,300 |
| 2024/05/28 | 1,199 | 1,218 | 1,173 | 1,188 | 1,081,100 |
| 2024/05/27 | 1,135 | 1,198 | 1,128 | 1,193 | 979,200 |
| 2024/05/24 | 1,115 | 1,132 | 1,102 | 1,117 | 718,600 |
| 2024/05/23 | 1,140 | 1,156 | 1,119 | 1,145 | 675,400 |
| 2024/05/22 | 1,159 | 1,166 | 1,142 | 1,142 | 882,100 |
| 2024/05/21 | 1,207 | 1,221 | 1,184 | 1,184 | 917,900 |
| 2024/05/20 | 1,210 | 1,240 | 1,196 | 1,220 | 764,200 |
| 2024/05/17 | 1,230 | 1,235 | 1,217 | 1,218 | 589,700 |
| 2024/05/16 | 1,315 | 1,318 | 1,234 | 1,234 | 892,500 |
| 2024/05/15 | 1,274 | 1,335 | 1,261 | 1,310 | 1,087,800 |
| 2024/05/14 | 1,235 | 1,266 | 1,222 | 1,255 | 1,002,500 |
| 2024/05/13 | 1,259 | 1,301 | 1,240 | 1,247 | 1,284,100 |
| 2024/05/10 | 1,291 | 1,300 | 1,241 | 1,256 | 1,232,000 |
| 2024/05/09 | 1,232 | 1,334 | 1,232 | 1,278 | 2,237,900 |
| 2024/05/08 | 1,388 | 1,422 | 1,374 | 1,382 | 1,342,600 |
| 2024/05/07 | 1,400 | 1,406 | 1,376 | 1,397 | 596,500 |
| 2024/05/02 | 1,364 | 1,389 | 1,361 | 1,374 | 303,600 |
| 2024/05/01 | 1,359 | 1,387 | 1,342 | 1,374 | 669,500 |
| 2024/04/30 | 1,380 | 1,382 | 1,352 | 1,366 | 408,100 |
| 2024/04/26 | 1,327 | 1,365 | 1,325 | 1,365 | 556,100 |
| 2024/04/25 | 1,359 | 1,366 | 1,346 | 1,351 | 274,200 |
| 2024/04/24 | 1,378 | 1,390 | 1,366 | 1,370 | 332,000 |
| 2024/04/23 | 1,409 | 1,423 | 1,376 | 1,382 | 262,700 |
| 2024/04/22 | 1,370 | 1,408 | 1,362 | 1,391 | 518,700 |
| 2024/04/19 | 1,396 | 1,396 | 1,347 | 1,350 | 906,800 |
| 2024/04/18 | 1,353 | 1,432 | 1,353 | 1,411 | 842,400 |
| 2024/04/17 | 1,375 | 1,383 | 1,335 | 1,345 | 553,900 |
| 2024/04/16 | 1,418 | 1,419 | 1,377 | 1,379 | 550,700 |
| 2024/04/15 | 1,446 | 1,453 | 1,420 | 1,432 | 420,000 |
| 2024/04/12 | 1,456 | 1,465 | 1,444 | 1,463 | 295,000 |
| 2024/04/11 | 1,481 | 1,490 | 1,448 | 1,449 | 431,700 |
| 2024/04/10 | 1,509 | 1,525 | 1,488 | 1,496 | 312,500 |
| 2024/04/09 | 1,496 | 1,518 | 1,478 | 1,510 | 456,600 |
| 2024/04/08 | 1,509 | 1,523 | 1,485 | 1,494 | 420,300 |
| 2024/04/05 | 1,500 | 1,508 | 1,472 | 1,493 | 429,200 |
| 2024/04/04 | 1,534 | 1,545 | 1,514 | 1,525 | 321,100 |
| 2024/04/03 | 1,509 | 1,534 | 1,493 | 1,513 | 396,900 |
| 2024/04/02 | 1,568 | 1,570 | 1,520 | 1,528 | 415,800 |
| 2024/04/01 | 1,578 | 1,581 | 1,542 | 1,560 | 448,000 |
| 2024/03/29 | 1,565 | 1,578 | 1,552 | 1,562 | 394,800 |
| 2024/03/28 | 1,548 | 1,567 | 1,532 | 1,565 | 407,200 |
| 2024/03/27 | 1,524 | 1,555 | 1,524 | 1,543 | 417,500 |
| 2024/03/26 | 1,523 | 1,527 | 1,507 | 1,523 | 317,600 |
| 2024/03/25 | 1,552 | 1,564 | 1,528 | 1,532 | 471,500 |
| 2024/03/22 | 1,584 | 1,589 | 1,545 | 1,568 | 527,700 |
| 2024/03/21 | 1,555 | 1,596 | 1,546 | 1,579 | 821,600 |
| 2024/03/19 | 1,543 | 1,550 | 1,523 | 1,539 | 632,000 |
| 2024/03/18 | 1,507 | 1,528 | 1,484 | 1,526 | 494,700 |
| 2024/03/15 | 1,495 | 1,509 | 1,461 | 1,490 | 717,000 |
| 2024/03/14 | 1,465 | 1,511 | 1,452 | 1,488 | 890,800 |
| 2024/03/13 | 1,473 | 1,480 | 1,431 | 1,443 | 609,000 |
| 2024/03/12 | 1,493 | 1,496 | 1,442 | 1,467 | 892,800 |
| 2024/03/11 | 1,582 | 1,582 | 1,514 | 1,519 | 650,100 |
| 2024/03/08 | 1,591 | 1,603 | 1,573 | 1,595 | 394,500 |
| 2024/03/07 | 1,638 | 1,640 | 1,597 | 1,598 | 554,800 |
| 2024/03/06 | 1,611 | 1,644 | 1,598 | 1,631 | 330,900 |
| 2024/03/05 | 1,630 | 1,636 | 1,596 | 1,626 | 452,200 |
| 2024/03/04 | 1,648 | 1,662 | 1,630 | 1,635 | 548,100 |
| 2024/03/01 | 1,662 | 1,681 | 1,644 | 1,652 | 979,900 |
| 2024/02/29 | 1,671 | 1,676 | 1,637 | 1,644 | 758,600 |
| 2024/02/28 | 1,685 | 1,697 | 1,666 | 1,683 | 585,400 |
| 2024/02/27 | 1,708 | 1,716 | 1,667 | 1,685 | 1,098,400 |
| 2024/02/26 | 1,744 | 1,747 | 1,706 | 1,711 | 600,800 |
| 2024/02/22 | 1,737 | 1,751 | 1,716 | 1,740 | 375,400 |
| 2024/02/21 | 1,735 | 1,743 | 1,712 | 1,722 | 455,700 |
| 2024/02/20 | 1,768 | 1,768 | 1,736 | 1,749 | 374,900 |
| 2024/02/19 | 1,746 | 1,765 | 1,722 | 1,756 | 485,500 |
| 2024/02/16 | 1,747 | 1,779 | 1,745 | 1,753 | 514,400 |
| 2024/02/15 | 1,771 | 1,779 | 1,726 | 1,738 | 535,800 |
| 2024/02/14 | 1,790 | 1,807 | 1,770 | 1,771 | 571,300 |
| 2024/02/13 | 1,800 | 1,846 | 1,787 | 1,830 | 631,200 |
| 2024/02/09 | 1,835 | 1,846 | 1,781 | 1,781 | 710,500 |
| 2024/02/08 | 1,842 | 1,880 | 1,825 | 1,847 | 538,400 |
| 2024/02/07 | 1,840 | 1,911 | 1,831 | 1,860 | 725,900 |
| 2024/02/06 | 1,880 | 1,891 | 1,843 | 1,843 | 642,800 |
| 2024/02/05 | 1,940 | 1,942 | 1,886 | 1,897 | 612,600 |
| 2024/02/02 | 1,943 | 1,971 | 1,913 | 1,928 | 534,400 |
| 2024/02/01 | 1,972 | 1,983 | 1,917 | 1,941 | 743,900 |
| 2024/01/31 | 1,892 | 1,980 | 1,857 | 1,980 | 1,146,400 |
| 2024/01/30 | 1,931 | 1,985 | 1,883 | 1,917 | 1,348,500 |
| 2024/01/29 | 1,887 | 1,948 | 1,876 | 1,941 | 1,260,400 |
| 2024/01/26 | 1,762 | 1,965 | 1,761 | 1,907 | 5,419,900 |
| 2024/01/25 | 1,800 | 1,815 | 1,754 | 1,796 | 884,300 |
| 2024/01/24 | 1,790 | 1,801 | 1,772 | 1,790 | 517,100 |
| 2024/01/23 | 1,812 | 1,818 | 1,765 | 1,784 | 726,400 |
| 2024/01/22 | 1,740 | 1,813 | 1,722 | 1,800 | 1,151,300 |
| 2024/01/19 | 1,702 | 1,729 | 1,695 | 1,719 | 624,100 |
| 2024/01/18 | 1,702 | 1,707 | 1,662 | 1,669 | 816,700 |
| 2024/01/17 | 1,756 | 1,778 | 1,710 | 1,710 | 962,500 |
| 2024/01/16 | 1,836 | 1,841 | 1,757 | 1,760 | 1,206,700 |
| 2024/01/15 | 1,894 | 1,895 | 1,812 | 1,821 | 990,400 |
| 2024/01/12 | 1,859 | 1,895 | 1,821 | 1,894 | 722,000 |
| 2024/01/11 | 1,878 | 1,891 | 1,864 | 1,864 | 341,100 |
| 2024/01/10 | 1,840 | 1,903 | 1,831 | 1,865 | 559,600 |
| 2024/01/09 | 1,843 | 1,866 | 1,813 | 1,840 | 618,300 |
| 2024/01/05 | 1,880 | 1,894 | 1,822 | 1,842 | 566,600 |
| 2024/01/04 | 1,890 | 1,908 | 1,851 | 1,886 | 356,500 |