5726 (株)大阪チタニウムテクノロジーズ の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-191,3021,3501,2981,342807,0001,342
2022-05-181,3921,4271,3081,3521,562,0001,352
2022-05-171,3241,4471,3241,3871,479,8001,387
2022-05-161,3201,4081,2571,3171,425,6001,317
2022-05-131,2821,3271,2631,3081,225,3001,308
2022-05-121,2651,3631,2411,3291,719,7001,329
2022-05-111,2401,2921,2131,2812,289,9001,281
2022-05-101,1991,2031,1401,1801,179,0001,180
2022-05-091,3071,3081,1931,2261,494,5001,226
2022-05-061,3141,3691,3021,351684,0001,351
2022-05-021,3311,3571,3271,334450,5001,334
2022-04-281,2981,3431,2921,338715,0001,338
2022-04-271,3001,3401,2781,298793,8001,298
2022-04-261,3171,3351,2601,3321,187,3001,332
2022-04-251,3141,3681,3121,337916,8001,337
2022-04-221,3761,4181,3631,377915,5001,377
2022-04-211,4641,4931,3831,3971,152,6001,397
2022-04-201,5001,5041,4381,4631,111,8001,463
2022-04-191,4981,5301,4611,5251,058,3001,525
2022-04-181,5771,5881,4841,5011,587,1001,501
2022-04-151,5191,5801,4911,5712,298,0001,571
2022-04-141,4051,5291,4031,5182,521,5001,518
2022-04-131,3171,3341,3031,323533,7001,323
2022-04-121,3041,3141,2721,307746,8001,307
2022-04-111,3551,4101,3291,332649,0001,332
2022-04-081,4081,4101,3291,351669,8001,351
2022-04-071,3861,4081,3571,403574,8001,403
2022-04-061,3861,4281,3681,384570,0001,384
2022-04-051,4591,4661,3941,400851,5001,400
2022-04-041,4721,5081,4461,459896,6001,459
2022-04-011,4251,5221,4161,5012,007,1001,501
2022-03-311,3601,4631,3601,4382,022,4001,438
2022-03-301,3301,3341,2751,315882,4001,315
2022-03-291,3901,3901,3311,3471,076,9001,347
2022-03-281,4471,4751,3801,4171,552,2001,417
2022-03-251,3641,4321,3231,4301,482,2001,430
2022-03-241,2871,3751,2871,3671,227,1001,367
2022-03-231,2801,2881,2541,277681,7001,277
2022-03-221,3261,3421,2791,303834,6001,303
2022-03-181,2671,3231,2651,2881,063,2001,288
2022-03-171,2531,2741,1941,2631,090,0001,263
2022-03-161,2111,2551,1921,2501,214,3001,250
2022-03-151,3601,3681,2121,2412,267,3001,241
2022-03-141,2831,4041,2441,3902,329,7001,390
2022-03-111,2311,3051,2261,2661,229,9001,266
2022-03-101,1751,2321,1601,2281,503,4001,228
2022-03-091,2101,2781,1761,2491,840,4001,249
2022-03-081,3291,3541,2251,2382,165,9001,238
2022-03-071,3811,4081,3051,3152,059,5001,315
2022-03-041,3771,3771,2781,3512,845,8001,351
2022-03-031,3521,4251,3011,3634,829,7001,363
2022-03-021,2501,4361,2501,3616,319,7001,361
2022-03-011,1181,2481,1081,2172,906,2001,217
2022-02-281,1711,2391,1161,1433,126,2001,143
2022-02-259991,1099331,0622,810,4001,062
2022-02-249091,0449001,0442,690,5001,044
2022-02-22851896851894384,300894
2022-02-21873875854860184,700860
2022-02-18871895871883186,100883
2022-02-17865881862876214,500876
2022-02-16864866852857167,400857
2022-02-15876876844849247,000849
2022-02-14821880821877508,200877
2022-02-10892892856863256,600863
2022-02-09881899866888357,100888
2022-02-08874909862872522,800872
2022-02-07822879821859489,600859
2022-02-04822826797818262,700818
2022-02-03821826815824170,100824
2022-02-02817837815827278,700827
2022-02-01827829801802241,400802
2022-01-31798825795822182,900822
2022-01-28802806792797285,100797
2022-01-27809817784797270,600797
2022-01-26805820805807177,800807
2022-01-25830830796803271,100803
2022-01-24826832821828124,500828
2022-01-21827841814840254,900840
2022-01-20826847823840252,800840
2022-01-19840858823825314,600825
2022-01-18874884853853468,200853
2022-01-17896915869874474,100874
2022-01-14896910868896677,200896
2022-01-13849906848892676,100892
2022-01-12825845822845287,300845
2022-01-11813821800817200,200817
2022-01-07808813795806196,400806
2022-01-06808809790807214,000807
2022-01-05805814798810180,100810
2022-01-04802802788795137,200795

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