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
2026/05/22 2,800 2,869 2,789 2,791 315,800
2026/05/21 2,795 2,861 2,741 2,767 280,400
2026/05/20 2,653 2,726 2,582 2,645 553,100
2026/05/19 2,847 2,862 2,666 2,680 721,100
2026/05/18 2,916 2,993 2,845 2,845 789,800
2026/05/15 3,120 3,245 2,901 2,961 484,300
2026/05/14 3,250 3,380 3,095 3,120 555,000
2026/05/13 3,100 3,315 3,010 3,260 884,100
2026/05/12 3,650 3,755 3,300 3,335 981,000
2026/05/11 3,900 4,080 3,800 4,000 789,100
2026/05/08 3,560 3,785 3,520 3,785 532,300
2026/05/07 3,480 3,720 3,455 3,660 776,700
2026/05/01 3,350 3,400 3,315 3,360 242,100
2026/04/30 3,305 3,380 3,285 3,355 342,900
2026/04/28 3,415 3,460 3,300 3,375 425,300
2026/04/27 3,210 3,415 3,200 3,365 526,300
2026/04/24 3,260 3,315 3,210 3,235 333,200
2026/04/23 3,430 3,500 3,215 3,265 642,400
2026/04/22 3,330 3,400 3,310 3,380 431,600
2026/04/21 3,360 3,400 3,295 3,350 374,500
2026/04/20 3,435 3,475 3,355 3,355 435,700
2026/04/17 3,460 3,480 3,365 3,430 458,300
2026/04/16 3,410 3,495 3,360 3,490 757,400
2026/04/15 3,805 3,825 3,330 3,400 2,326,300
2026/04/14 3,365 3,595 3,350 3,595 1,423,700
2026/04/13 3,165 3,240 3,140 3,225 693,700
2026/04/10 3,125 3,240 3,090 3,205 1,212,900
2026/04/09 2,959 3,095 2,905 3,085 1,445,000
2026/04/08 2,835 2,960 2,820 2,959 1,888,900
2026/04/07 2,597 2,634 2,552 2,599 473,900
2026/04/06 2,577 2,651 2,564 2,569 571,700
2026/04/03 2,541 2,586 2,515 2,569 511,500
2026/03/27 2,543 2,630 2,471 2,565 871,500
2026/03/26 2,623 2,698 2,566 2,593 929,300
2026/03/25 2,606 2,667 2,590 2,667 1,075,900
2026/03/24 2,443 2,580 2,397 2,485 1,174,400
2026/03/23 2,442 2,488 2,341 2,343 1,404,900
2026/03/19 2,683 2,698 2,619 2,642 831,000
2026/03/18 2,737 2,783 2,705 2,783 681,000
2026/03/17 2,850 2,865 2,673 2,687 951,000
2026/03/16 2,835 2,836 2,708 2,790 698,500
2026/03/13 2,713 2,849 2,713 2,829 965,700
2026/03/12 2,866 2,940 2,782 2,800 1,227,300
2026/03/11 2,805 3,015 2,805 2,916 2,238,300
2026/03/10 2,758 2,808 2,674 2,725 1,974,600
2026/03/09 2,600 2,635 2,421 2,568 1,816,600
2026/03/06 2,767 2,845 2,671 2,837 2,196,000
2026/03/05 2,963 2,987 2,760 2,810 2,376,400
2026/03/04 2,849 2,988 2,605 2,713 3,168,100
2026/03/03 3,090 3,305 2,974 2,999 5,129,700
2026/03/02 2,698 3,040 2,691 3,040 6,711,600
2026/02/27 2,791 2,791 2,714 2,791 6,114,000
2026/02/26 2,291 2,291 2,291 2,291 212,200
2026/02/25 1,895 1,929 1,876 1,891 799,500
2026/02/24 1,900 1,927 1,863 1,886 615,400
2026/02/20 1,890 1,922 1,863 1,895 626,200
2026/02/19 1,893 1,936 1,870 1,930 709,700
2026/02/18 1,831 1,902 1,830 1,876 574,100
2026/02/17 1,839 1,906 1,822 1,837 842,900
2026/02/16 1,912 1,925 1,832 1,841 741,600
2026/02/13 2,006 2,015 1,853 1,872 1,485,000
2026/02/12 1,991 2,094 1,963 2,080 1,764,400
2026/02/10 1,908 1,958 1,876 1,955 1,385,200
2026/02/09 1,801 1,895 1,778 1,885 1,322,800
2026/02/06 1,830 1,849 1,748 1,791 1,632,300
2026/02/05 1,918 1,952 1,850 1,862 1,010,700
2026/02/04 1,920 1,960 1,905 1,938 921,200
2026/02/03 1,830 1,900 1,823 1,900 947,400
2026/02/02 1,743 1,830 1,730 1,801 1,383,300
2026/01/30 1,880 1,964 1,836 1,861 1,281,300
2026/01/29 1,870 1,921 1,841 1,890 1,251,300
2026/01/28 1,788 1,898 1,768 1,865 1,581,900
2026/01/27 1,763 1,849 1,754 1,788 1,296,500
2026/01/26 1,791 1,833 1,760 1,766 990,000
2026/01/23 1,774 1,839 1,751 1,794 2,384,200
2026/01/22 1,700 1,718 1,668 1,673 719,300
2026/01/21 1,665 1,744 1,663 1,700 863,700
2026/01/20 1,680 1,743 1,670 1,725 1,006,100
2026/01/19 1,660 1,688 1,642 1,673 627,700
2026/01/16 1,710 1,750 1,647 1,665 1,474,500
2026/01/15 1,640 1,721 1,634 1,680 1,779,000
2026/01/14 1,593 1,679 1,564 1,645 1,997,200
2026/01/13 1,573 1,605 1,537 1,567 1,490,400
2026/01/09 1,493 1,545 1,470 1,545 1,197,100
2026/01/08 1,412 1,522 1,408 1,485 1,725,200
2026/01/07 1,445 1,480 1,428 1,431 1,001,700
2026/01/06 1,359 1,444 1,343 1,437 1,345,300
2026/01/05 1,350 1,355 1,334 1,346 407,200

このページの先頭へ