4098 チタン工業(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-02-221,1101,1161,1001,1053,4001,105
2024-02-211,0791,0961,0791,0959,3001,095
2024-02-201,0741,0801,0731,0752,7001,075
2024-02-191,0721,0791,0711,0724,6001,072
2024-02-161,0711,0781,0711,0724,7001,072
2024-02-151,1111,1111,0701,07017,9001,070
2024-02-141,1151,1201,1151,1155,3001,115
2024-02-131,1241,1241,1181,1184,0001,118
2024-02-091,1301,1301,1151,1169,0001,116
2024-02-081,1241,1301,1241,1303,3001,130
2024-02-071,1271,1281,1241,1244,8001,124
2024-02-061,1301,1391,1281,12810,3001,128
2024-02-051,1441,1441,1281,1408,0001,140
2024-02-021,1201,1361,1201,1272,8001,127
2024-02-011,1211,1291,1181,1205,5001,120
2024-01-311,1301,1301,1251,1274,0001,127
2024-01-301,1421,1491,1211,12129,5001,121
2024-01-291,1521,1521,1411,1486,1001,148
2024-01-261,1331,1421,1331,1364,3001,136
2024-01-251,1321,1391,1301,1306,1001,130
2024-01-241,1271,1331,1261,1312,6001,131
2024-01-231,1291,1351,1241,1303,5001,130
2024-01-221,1181,1331,1181,1276,4001,127
2024-01-191,1231,1281,1181,11813,6001,118
2024-01-181,1251,1291,1211,12212,4001,122
2024-01-171,1401,1401,1251,1259,3001,125
2024-01-161,1501,1501,1311,1317,4001,131
2024-01-151,1411,1471,1401,1408,4001,140
2024-01-121,1531,1531,1371,1407,9001,140
2024-01-111,1591,1591,1491,1514,2001,151
2024-01-101,1511,1561,1501,1564,5001,156
2024-01-091,1491,1511,1431,1454,5001,145
2024-01-051,1351,1581,1351,1438,7001,143
2024-01-041,1461,1481,1291,13310,0001,133

分割・併合履歴 : [2017-09-27]1株→0.1株 [1987-09-26]1株→1.06株 [1984-03-28]1株→1.2株 [1983-03-28]1株→1.25株