5726 (株)大阪チタニウムテクノロジーズ 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
2024-05-212,4642,5092,3722,3721,100,3002,372
2024-05-202,4752,4872,4162,4501,191,8002,450
2024-05-172,5652,5872,4912,491803,9002,491
2024-05-162,6402,6572,5652,596724,8002,596
2024-05-152,6602,7292,6342,634952,2002,634
2024-05-142,5992,7492,5992,7103,383,9002,710
2024-05-132,5312,5572,5052,508544,1002,508
2024-05-102,5272,5602,5092,527365,4002,527
2024-05-092,4702,5422,4482,513578,6002,513
2024-05-082,4812,5192,4682,478536,2002,478
2024-05-072,5462,5672,4922,499650,4002,499
2024-05-022,4562,5342,4562,515659,7002,515
2024-05-012,4362,4722,4212,462482,8002,462
2024-04-302,4652,4832,4402,476412,0002,476
2024-04-262,4082,4542,3942,443332,4002,443
2024-04-252,4202,4422,3862,403411,5002,403
2024-04-242,4172,4442,4052,428444,4002,428
2024-04-232,5192,5522,4472,450596,5002,450
2024-04-222,4252,5032,4062,470846,9002,470
2024-04-192,4352,4502,3362,375958,1002,375
2024-04-182,3142,4722,3122,4311,024,1002,431
2024-04-172,3342,3482,2742,304701,5002,304
2024-04-162,4182,4252,3232,3251,204,3002,325
2024-04-152,4482,4692,4142,467445,1002,467
2024-04-122,4832,5042,4652,479430,5002,479
2024-04-112,5392,5542,4642,482859,8002,482
2024-04-102,5902,6302,5602,571598,5002,571
2024-04-092,4952,6142,4732,595860,9002,595
2024-04-082,5212,5432,4932,503451,8002,503
2024-04-052,4502,5102,4332,510514,2002,510
2024-04-042,4782,5282,4682,498319,2002,498
2024-04-032,4602,4892,4312,460479,2002,460
2024-04-022,5252,5362,4782,481532,3002,481
2024-04-012,6312,6402,5252,525900,6002,525
2024-03-292,6042,6462,5852,630406,4002,630
2024-03-282,6282,6662,6032,606375,8002,606
2024-03-272,5952,6552,5952,630481,4002,630
2024-03-262,6292,6302,5912,600312,8002,600
2024-03-252,6252,6392,6002,621429,8002,621
2024-03-222,7082,7252,6272,641748,6002,641
2024-03-212,6632,7002,6282,6991,006,7002,699
2024-03-192,5722,6062,5572,606607,1002,606
2024-03-182,5402,5772,5242,577469,1002,577
2024-03-152,5002,5482,4622,535524,5002,535
2024-03-142,4452,5092,4272,498767,5002,498
2024-03-132,4372,4522,3882,407669,9002,407
2024-03-122,4352,4462,3902,424878,3002,424
2024-03-112,5222,5372,4612,464904,1002,464
2024-03-082,5392,5792,5132,550715,2002,550
2024-03-072,6372,6462,5412,5411,223,5002,541
2024-03-062,6062,6282,5882,620595,3002,620
2024-03-052,6482,6632,6082,620512,3002,620
2024-03-042,6982,7022,6492,660545,8002,660
2024-03-012,6742,7382,6672,686932,9002,686
2024-02-292,6172,6762,5942,6631,066,3002,663
2024-02-282,6532,6592,6022,6111,009,8002,611
2024-02-272,6492,6612,6272,659690,5002,659
2024-02-262,6852,7122,6572,664579,2002,664
2024-02-222,6742,6912,6442,687615,4002,687
2024-02-212,6952,6952,6582,676568,2002,676
2024-02-202,7642,7652,7042,704455,2002,704
2024-02-192,7452,7672,7132,756492,4002,756
2024-02-162,6802,7502,6522,7451,000,0002,745
2024-02-152,7152,7282,6222,663957,4002,663
2024-02-142,7272,7322,6972,706809,0002,706
2024-02-132,8132,8282,7452,777677,4002,777
2024-02-092,8472,8972,7622,7721,018,2002,772
2024-02-082,7832,8922,7232,8391,944,1002,839
2024-02-072,8602,9402,7632,7914,402,0002,791
2024-02-062,8082,8112,7512,7561,149,3002,756
2024-02-052,7652,8192,7582,811846,0002,811
2024-02-022,7612,7952,7532,760568,2002,760
2024-02-012,8092,8212,7602,778742,0002,778
2024-01-312,7402,8232,7032,8211,048,7002,821
2024-01-302,7492,7752,7332,743596,9002,743
2024-01-292,7672,7722,7262,754975,1002,754
2024-01-262,6012,7572,6012,7172,329,1002,717
2024-01-252,6112,6402,5622,6231,233,0002,623
2024-01-242,6882,6992,6212,621654,3002,621
2024-01-232,7252,7312,6802,680558,5002,680
2024-01-222,6882,7252,6572,708681,2002,708
2024-01-192,6532,7032,6512,675789,5002,675
2024-01-182,6052,6352,5822,609562,4002,609
2024-01-172,6492,6722,6062,608694,9002,608
2024-01-162,7172,7272,6442,644815,9002,644
2024-01-152,7122,7272,6772,690881,6002,690
2024-01-122,7412,7652,7022,717662,3002,717
2024-01-112,7752,7912,7412,741562,0002,741
2024-01-102,7442,7792,7262,752517,3002,752
2024-01-092,7452,7572,7082,752512,4002,752
2024-01-052,7632,7772,7222,759478,8002,759
2024-01-042,7122,7652,6702,760544,1002,760

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