5726 (株)大阪チタニウムテクノロジーズ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,666 | 1,672 | 1,475 | 1,533 | 2,005,100 | 1,533 |
| 2025-04-03 | 1,728 | 1,748 | 1,710 | 1,723 | 1,266,100 | 1,723 |
| 2025-04-02 | 1,860 | 1,862 | 1,805 | 1,808 | 838,600 | 1,808 |
| 2025-04-01 | 1,947 | 1,955 | 1,857 | 1,857 | 1,032,400 | 1,857 |
| 2025-03-31 | 1,980 | 1,997 | 1,922 | 1,924 | 1,160,300 | 1,924 |
| 2025-03-28 | 2,098 | 2,135 | 2,066 | 2,072 | 577,200 | 2,072 |
| 2025-03-27 | 2,127 | 2,148 | 2,104 | 2,124 | 604,800 | 2,124 |
| 2025-03-26 | 2,211 | 2,212 | 2,133 | 2,133 | 850,500 | 2,133 |
| 2025-03-25 | 2,175 | 2,215 | 2,124 | 2,195 | 1,469,000 | 2,195 |
| 2025-03-24 | 2,045 | 2,195 | 2,025 | 2,167 | 1,938,900 | 2,167 |
| 2025-03-21 | 2,060 | 2,075 | 2,040 | 2,045 | 586,500 | 2,045 |
| 2025-03-19 | 2,102 | 2,115 | 2,075 | 2,079 | 692,500 | 2,079 |
| 2025-03-18 | 2,101 | 2,159 | 2,082 | 2,098 | 1,056,700 | 2,098 |
| 2025-03-17 | 2,120 | 2,146 | 2,065 | 2,086 | 1,008,200 | 2,086 |
| 2025-03-14 | 2,071 | 2,121 | 2,038 | 2,075 | 1,373,000 | 2,075 |
| 2025-03-13 | 2,159 | 2,159 | 2,014 | 2,028 | 1,768,100 | 2,028 |
| 2025-03-12 | 2,042 | 2,168 | 2,042 | 2,129 | 2,119,400 | 2,129 |
| 2025-03-11 | 1,973 | 2,060 | 1,956 | 2,033 | 1,762,500 | 2,033 |
| 2025-03-10 | 1,932 | 2,098 | 1,932 | 2,035 | 4,419,400 | 2,035 |
| 2025-03-07 | 1,805 | 1,858 | 1,784 | 1,832 | 576,100 | 1,832 |
| 2025-03-06 | 1,763 | 1,827 | 1,736 | 1,820 | 767,200 | 1,820 |
| 2025-03-05 | 1,697 | 1,755 | 1,692 | 1,749 | 608,400 | 1,749 |
| 2025-03-04 | 1,700 | 1,727 | 1,686 | 1,716 | 575,600 | 1,716 |
| 2025-03-03 | 1,740 | 1,747 | 1,704 | 1,713 | 736,800 | 1,713 |
| 2025-02-28 | 1,755 | 1,766 | 1,708 | 1,716 | 1,905,400 | 1,716 |
| 2025-02-27 | 1,770 | 1,813 | 1,751 | 1,768 | 721,900 | 1,768 |
| 2025-02-26 | 1,834 | 1,852 | 1,752 | 1,760 | 1,109,600 | 1,760 |
| 2025-02-25 | 1,880 | 1,888 | 1,835 | 1,860 | 619,400 | 1,860 |
| 2025-02-21 | 1,925 | 1,947 | 1,901 | 1,905 | 381,700 | 1,905 |
| 2025-02-20 | 1,951 | 1,990 | 1,918 | 1,928 | 500,100 | 1,928 |
| 2025-02-19 | 2,020 | 2,024 | 1,946 | 1,956 | 661,600 | 1,956 |
| 2025-02-18 | 1,890 | 2,040 | 1,890 | 2,018 | 958,600 | 2,018 |
| 2025-02-17 | 1,915 | 1,921 | 1,894 | 1,901 | 255,400 | 1,901 |
| 2025-02-14 | 1,925 | 1,946 | 1,915 | 1,923 | 309,100 | 1,923 |
| 2025-02-13 | 1,925 | 1,963 | 1,919 | 1,921 | 527,800 | 1,921 |
| 2025-02-12 | 1,926 | 1,939 | 1,880 | 1,919 | 502,700 | 1,919 |
| 2025-02-10 | 1,945 | 1,954 | 1,904 | 1,913 | 478,900 | 1,913 |
| 2025-02-07 | 1,985 | 2,030 | 1,950 | 1,957 | 751,400 | 1,957 |
| 2025-02-06 | 1,963 | 2,023 | 1,947 | 2,009 | 1,274,500 | 2,009 |
| 2025-02-05 | 1,930 | 1,960 | 1,925 | 1,950 | 878,500 | 1,950 |
| 2025-02-04 | 1,895 | 1,931 | 1,886 | 1,925 | 648,400 | 1,925 |
| 2025-02-03 | 1,890 | 1,897 | 1,860 | 1,883 | 460,600 | 1,883 |
| 2025-01-31 | 1,918 | 1,923 | 1,890 | 1,901 | 383,200 | 1,901 |
| 2025-01-30 | 1,891 | 1,916 | 1,864 | 1,916 | 546,900 | 1,916 |
| 2025-01-29 | 1,870 | 1,870 | 1,833 | 1,870 | 332,000 | 1,870 |
| 2025-01-28 | 1,830 | 1,868 | 1,826 | 1,854 | 427,200 | 1,854 |
| 2025-01-27 | 1,870 | 1,874 | 1,833 | 1,838 | 594,400 | 1,838 |
| 2025-01-24 | 1,875 | 1,903 | 1,860 | 1,863 | 584,700 | 1,863 |
| 2025-01-23 | 1,920 | 1,920 | 1,886 | 1,892 | 556,100 | 1,892 |
| 2025-01-22 | 1,890 | 1,935 | 1,874 | 1,926 | 983,400 | 1,926 |
| 2025-01-21 | 1,890 | 1,890 | 1,849 | 1,865 | 395,400 | 1,865 |
| 2025-01-20 | 1,801 | 1,880 | 1,789 | 1,870 | 1,009,300 | 1,870 |
| 2025-01-17 | 1,735 | 1,813 | 1,720 | 1,801 | 493,400 | 1,801 |
| 2025-01-16 | 1,743 | 1,775 | 1,725 | 1,758 | 557,100 | 1,758 |
| 2025-01-15 | 1,736 | 1,748 | 1,717 | 1,720 | 346,800 | 1,720 |
| 2025-01-14 | 1,751 | 1,765 | 1,730 | 1,739 | 443,400 | 1,739 |
| 2025-01-10 | 1,771 | 1,784 | 1,758 | 1,761 | 351,000 | 1,761 |
| 2025-01-09 | 1,773 | 1,793 | 1,764 | 1,776 | 402,300 | 1,776 |
| 2025-01-08 | 1,802 | 1,848 | 1,785 | 1,789 | 683,900 | 1,789 |
| 2025-01-07 | 1,830 | 1,830 | 1,797 | 1,813 | 670,400 | 1,813 |
| 2025-01-06 | 1,864 | 1,871 | 1,815 | 1,816 | 673,700 | 1,816 |
分割・併合履歴 ： [2006-09-26]1株→2株 [2005-09-27]1株→2株