5726 (株)大阪チタニウムテクノロジーズ の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-03-303,2453,3303,2003,2101,686,4003,210
2023-03-293,2453,2953,1803,2101,418,6003,210
2023-03-283,2603,3303,1703,2301,467,9003,230
2023-03-273,1703,2803,1403,1901,789,6003,190
2023-03-243,2103,2153,0953,1551,583,8003,155
2023-03-233,1803,2503,0903,2401,697,2003,240
2023-03-223,3103,3153,1653,2101,689,5003,210
2023-03-203,2803,3553,2103,2152,091,4003,215
2023-03-173,4353,4353,2853,2852,354,3003,285
2023-03-163,4553,4953,3753,3903,087,2003,390
2023-03-153,6003,7603,5753,6652,816,5003,665
2023-03-143,4203,6403,3703,5652,625,1003,565
2023-03-133,5053,5903,4553,5252,509,6003,525
2023-03-103,6353,6603,5503,6403,282,5003,640
2023-03-093,7503,8103,6803,7005,031,9003,700
2023-03-083,6203,9053,5903,7259,206,9003,725
2023-03-073,1953,6903,1803,6759,270,4003,675
2023-03-063,2153,2353,1253,1552,549,2003,155
2023-03-033,0753,2253,0003,2006,840,7003,200
2023-03-022,7663,0452,7633,0457,600,7003,045
2023-03-012,7202,7532,6672,6981,477,9002,698
2023-02-282,8002,8232,7122,7271,818,6002,727
2023-02-272,8372,8792,7602,7601,617,5002,760
2023-02-242,9072,9092,8322,8402,187,7002,840
2023-02-222,9452,9662,8812,9322,291,7002,932
2023-02-213,0803,1052,9892,9891,260,8002,989
2023-02-203,1903,2003,0353,0651,382,3003,065
2023-02-173,1403,1903,1103,190836,2003,190
2023-02-163,1803,2403,1553,1651,253,7003,165
2023-02-153,2153,2503,1353,1551,194,3003,155
2023-02-143,1453,2203,1253,2151,260,9003,215
2023-02-133,0903,1903,0803,1651,530,5003,165
2023-02-103,2353,2403,0603,0803,219,9003,080
2023-02-093,2653,3053,1953,2402,252,9003,240
2023-02-083,3053,4503,1853,3106,060,5003,310
2023-02-073,7203,7253,6303,6451,406,7003,645
2023-02-063,6453,7403,6453,7201,547,4003,720
2023-02-033,5403,6103,5303,575970,9003,575
2023-02-023,5953,6403,5353,5651,092,9003,565
2023-02-013,6603,7203,6303,6301,110,4003,630
2023-01-313,6003,7053,5753,6651,585,7003,665
2023-01-303,5803,6253,5403,5901,922,1003,590
2023-01-273,7803,7803,5853,6454,216,6003,645
2023-01-263,9503,9603,8203,9051,430,9003,905
2023-01-253,9204,0253,8803,9201,497,3003,920
2023-01-243,9204,0103,8853,9701,940,6003,970
2023-01-233,8203,8953,7453,8952,056,6003,895
2023-01-203,7603,7853,7203,7501,241,7003,750
2023-01-193,7803,7803,6753,7501,947,3003,750
2023-01-183,8053,9003,7203,8801,982,6003,880
2023-01-173,7453,8703,7453,8451,160,7003,845
2023-01-163,8503,8703,7453,7501,233,5003,750
2023-01-133,9503,9653,8553,9001,515,7003,900
2023-01-123,9204,0103,8703,9502,034,6003,950
2023-01-113,8853,9553,8453,9001,719,1003,900
2023-01-103,7553,8603,7103,8501,744,9003,850
2023-01-063,6103,7503,6053,7202,106,2003,720
2023-01-053,7153,7403,5603,6102,414,9003,610
2023-01-043,8003,8003,6053,6252,475,8003,625

分割・併合履歴 : [2006-09-26]1株→2株 [2005-09-27]1株→2株