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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 2,412 | 2,440 | 2,392 | 2,409 | 383,900 | 2,409 |
| 2024-07-25 | 2,470 | 2,487 | 2,396 | 2,418 | 790,700 | 2,418 |
| 2024-07-24 | 2,496 | 2,528 | 2,473 | 2,510 | 533,800 | 2,510 |
| 2024-07-23 | 2,541 | 2,564 | 2,501 | 2,502 | 538,500 | 2,502 |
| 2024-07-22 | 2,573 | 2,581 | 2,505 | 2,519 | 659,800 | 2,519 |
| 2024-07-19 | 2,660 | 2,660 | 2,606 | 2,606 | 570,800 | 2,606 |
| 2024-07-18 | 2,700 | 2,735 | 2,660 | 2,673 | 727,600 | 2,673 |
| 2024-07-17 | 2,744 | 2,771 | 2,705 | 2,740 | 758,800 | 2,740 |
| 2024-07-16 | 2,719 | 2,734 | 2,685 | 2,722 | 616,900 | 2,722 |
| 2024-07-12 | 2,696 | 2,777 | 2,682 | 2,724 | 544,000 | 2,724 |
| 2024-07-11 | 2,623 | 2,744 | 2,622 | 2,713 | 870,000 | 2,713 |
| 2024-07-10 | 2,650 | 2,675 | 2,636 | 2,646 | 496,800 | 2,646 |
| 2024-07-09 | 2,641 | 2,668 | 2,612 | 2,653 | 627,200 | 2,653 |
| 2024-07-08 | 2,712 | 2,717 | 2,648 | 2,648 | 649,800 | 2,648 |
| 2024-07-05 | 2,717 | 2,777 | 2,682 | 2,688 | 787,400 | 2,688 |
| 2024-07-04 | 2,710 | 2,713 | 2,666 | 2,703 | 632,400 | 2,703 |
| 2024-07-03 | 2,700 | 2,711 | 2,645 | 2,686 | 1,098,600 | 2,686 |
| 2024-07-02 | 2,740 | 2,748 | 2,709 | 2,718 | 541,100 | 2,718 |
| 2024-07-01 | 2,756 | 2,773 | 2,709 | 2,740 | 672,700 | 2,740 |
| 2024-06-28 | 2,813 | 2,818 | 2,761 | 2,768 | 726,700 | 2,768 |
| 2024-06-27 | 2,781 | 2,854 | 2,780 | 2,795 | 718,600 | 2,795 |
| 2024-06-26 | 2,796 | 2,798 | 2,712 | 2,794 | 1,093,700 | 2,794 |
| 2024-06-25 | 2,792 | 2,862 | 2,786 | 2,807 | 580,200 | 2,807 |
| 2024-06-24 | 2,807 | 2,854 | 2,768 | 2,779 | 679,200 | 2,779 |
| 2024-06-21 | 2,786 | 2,865 | 2,778 | 2,808 | 724,800 | 2,808 |
| 2024-06-20 | 2,759 | 2,797 | 2,728 | 2,786 | 641,000 | 2,786 |
| 2024-06-19 | 2,800 | 2,856 | 2,712 | 2,736 | 1,500,600 | 2,736 |
| 2024-06-18 | 2,831 | 2,835 | 2,760 | 2,833 | 832,400 | 2,833 |
| 2024-06-17 | 2,951 | 2,967 | 2,776 | 2,804 | 1,923,500 | 2,804 |
| 2024-06-14 | 2,926 | 3,020 | 2,902 | 3,015 | 862,000 | 3,015 |
| 2024-06-13 | 2,959 | 2,970 | 2,895 | 2,926 | 699,500 | 2,926 |
| 2024-06-12 | 2,893 | 2,957 | 2,878 | 2,928 | 764,400 | 2,928 |
| 2024-06-11 | 2,939 | 2,959 | 2,891 | 2,916 | 590,000 | 2,916 |
| 2024-06-10 | 2,803 | 2,945 | 2,791 | 2,930 | 1,196,600 | 2,930 |
| 2024-06-07 | 2,835 | 2,860 | 2,767 | 2,791 | 1,043,900 | 2,791 |
| 2024-06-06 | 2,970 | 2,978 | 2,838 | 2,838 | 1,368,500 | 2,838 |
| 2024-06-05 | 2,975 | 3,010 | 2,944 | 2,978 | 845,900 | 2,978 |
| 2024-06-04 | 2,960 | 3,015 | 2,931 | 2,980 | 1,028,200 | 2,980 |
| 2024-06-03 | 3,050 | 3,060 | 2,946 | 2,972 | 1,684,300 | 2,972 |
| 2024-05-31 | 2,982 | 3,090 | 2,962 | 3,030 | 2,785,200 | 3,030 |
| 2024-05-30 | 2,800 | 2,960 | 2,745 | 2,954 | 3,611,900 | 2,954 |
| 2024-05-29 | 2,765 | 2,798 | 2,701 | 2,752 | 1,656,500 | 2,752 |
| 2024-05-28 | 2,675 | 2,788 | 2,633 | 2,739 | 3,323,200 | 2,739 |
| 2024-05-27 | 2,415 | 2,635 | 2,400 | 2,635 | 3,125,800 | 2,635 |
| 2024-05-24 | 2,301 | 2,327 | 2,251 | 2,315 | 744,100 | 2,315 |
| 2024-05-23 | 2,360 | 2,371 | 2,324 | 2,348 | 605,300 | 2,348 |
| 2024-05-22 | 2,362 | 2,395 | 2,352 | 2,368 | 626,600 | 2,368 |
| 2024-05-21 | 2,464 | 2,509 | 2,372 | 2,372 | 1,100,300 | 2,372 |
| 2024-05-20 | 2,475 | 2,487 | 2,416 | 2,450 | 1,191,800 | 2,450 |
| 2024-05-17 | 2,565 | 2,587 | 2,491 | 2,491 | 803,900 | 2,491 |
| 2024-05-16 | 2,640 | 2,657 | 2,565 | 2,596 | 724,800 | 2,596 |
| 2024-05-15 | 2,660 | 2,729 | 2,634 | 2,634 | 952,200 | 2,634 |
| 2024-05-14 | 2,599 | 2,749 | 2,599 | 2,710 | 3,383,900 | 2,710 |
| 2024-05-13 | 2,531 | 2,557 | 2,505 | 2,508 | 544,100 | 2,508 |
| 2024-05-10 | 2,527 | 2,560 | 2,509 | 2,527 | 365,400 | 2,527 |
| 2024-05-09 | 2,470 | 2,542 | 2,448 | 2,513 | 578,600 | 2,513 |
| 2024-05-08 | 2,481 | 2,519 | 2,468 | 2,478 | 536,200 | 2,478 |
| 2024-05-07 | 2,546 | 2,567 | 2,492 | 2,499 | 650,400 | 2,499 |
| 2024-05-02 | 2,456 | 2,534 | 2,456 | 2,515 | 659,700 | 2,515 |
| 2024-05-01 | 2,436 | 2,472 | 2,421 | 2,462 | 482,800 | 2,462 |
| 2024-04-30 | 2,465 | 2,483 | 2,440 | 2,476 | 412,000 | 2,476 |
| 2024-04-26 | 2,408 | 2,454 | 2,394 | 2,443 | 332,400 | 2,443 |
| 2024-04-25 | 2,420 | 2,442 | 2,386 | 2,403 | 411,500 | 2,403 |
| 2024-04-24 | 2,417 | 2,444 | 2,405 | 2,428 | 444,400 | 2,428 |
| 2024-04-23 | 2,519 | 2,552 | 2,447 | 2,450 | 596,500 | 2,450 |
| 2024-04-22 | 2,425 | 2,503 | 2,406 | 2,470 | 846,900 | 2,470 |
| 2024-04-19 | 2,435 | 2,450 | 2,336 | 2,375 | 958,100 | 2,375 |
| 2024-04-18 | 2,314 | 2,472 | 2,312 | 2,431 | 1,024,100 | 2,431 |
| 2024-04-17 | 2,334 | 2,348 | 2,274 | 2,304 | 701,500 | 2,304 |
| 2024-04-16 | 2,418 | 2,425 | 2,323 | 2,325 | 1,204,300 | 2,325 |
| 2024-04-15 | 2,448 | 2,469 | 2,414 | 2,467 | 445,100 | 2,467 |
| 2024-04-12 | 2,483 | 2,504 | 2,465 | 2,479 | 430,500 | 2,479 |
| 2024-04-11 | 2,539 | 2,554 | 2,464 | 2,482 | 859,800 | 2,482 |
| 2024-04-10 | 2,590 | 2,630 | 2,560 | 2,571 | 598,500 | 2,571 |
| 2024-04-09 | 2,495 | 2,614 | 2,473 | 2,595 | 860,900 | 2,595 |
| 2024-04-08 | 2,521 | 2,543 | 2,493 | 2,503 | 451,800 | 2,503 |
| 2024-04-05 | 2,450 | 2,510 | 2,433 | 2,510 | 514,200 | 2,510 |
| 2024-04-04 | 2,478 | 2,528 | 2,468 | 2,498 | 319,200 | 2,498 |
| 2024-04-03 | 2,460 | 2,489 | 2,431 | 2,460 | 479,200 | 2,460 |
| 2024-04-02 | 2,525 | 2,536 | 2,478 | 2,481 | 532,300 | 2,481 |
| 2024-04-01 | 2,631 | 2,640 | 2,525 | 2,525 | 900,600 | 2,525 |
| 2024-03-29 | 2,604 | 2,646 | 2,585 | 2,630 | 406,400 | 2,630 |
| 2024-03-28 | 2,628 | 2,666 | 2,603 | 2,606 | 375,800 | 2,606 |
| 2024-03-27 | 2,595 | 2,655 | 2,595 | 2,630 | 481,400 | 2,630 |
| 2024-03-26 | 2,629 | 2,630 | 2,591 | 2,600 | 312,800 | 2,600 |
| 2024-03-25 | 2,625 | 2,639 | 2,600 | 2,621 | 429,800 | 2,621 |
| 2024-03-22 | 2,708 | 2,725 | 2,627 | 2,641 | 748,600 | 2,641 |
| 2024-03-21 | 2,663 | 2,700 | 2,628 | 2,699 | 1,006,700 | 2,699 |
| 2024-03-19 | 2,572 | 2,606 | 2,557 | 2,606 | 607,100 | 2,606 |
| 2024-03-18 | 2,540 | 2,577 | 2,524 | 2,577 | 469,100 | 2,577 |
| 2024-03-15 | 2,500 | 2,548 | 2,462 | 2,535 | 524,500 | 2,535 |
| 2024-03-14 | 2,445 | 2,509 | 2,427 | 2,498 | 767,500 | 2,498 |
| 2024-03-13 | 2,437 | 2,452 | 2,388 | 2,407 | 669,900 | 2,407 |
| 2024-03-12 | 2,435 | 2,446 | 2,390 | 2,424 | 878,300 | 2,424 |
| 2024-03-11 | 2,522 | 2,537 | 2,461 | 2,464 | 904,100 | 2,464 |
| 2024-03-08 | 2,539 | 2,579 | 2,513 | 2,550 | 715,200 | 2,550 |
| 2024-03-07 | 2,637 | 2,646 | 2,541 | 2,541 | 1,223,500 | 2,541 |
| 2024-03-06 | 2,606 | 2,628 | 2,588 | 2,620 | 595,300 | 2,620 |
| 2024-03-05 | 2,648 | 2,663 | 2,608 | 2,620 | 512,300 | 2,620 |
| 2024-03-04 | 2,698 | 2,702 | 2,649 | 2,660 | 545,800 | 2,660 |
| 2024-03-01 | 2,674 | 2,738 | 2,667 | 2,686 | 932,900 | 2,686 |
| 2024-02-29 | 2,617 | 2,676 | 2,594 | 2,663 | 1,066,300 | 2,663 |
| 2024-02-28 | 2,653 | 2,659 | 2,602 | 2,611 | 1,009,800 | 2,611 |
| 2024-02-27 | 2,649 | 2,661 | 2,627 | 2,659 | 690,500 | 2,659 |
| 2024-02-26 | 2,685 | 2,712 | 2,657 | 2,664 | 579,200 | 2,664 |
| 2024-02-22 | 2,674 | 2,691 | 2,644 | 2,687 | 615,400 | 2,687 |
| 2024-02-21 | 2,695 | 2,695 | 2,658 | 2,676 | 568,200 | 2,676 |
| 2024-02-20 | 2,764 | 2,765 | 2,704 | 2,704 | 455,200 | 2,704 |
| 2024-02-19 | 2,745 | 2,767 | 2,713 | 2,756 | 492,400 | 2,756 |
| 2024-02-16 | 2,680 | 2,750 | 2,652 | 2,745 | 1,000,000 | 2,745 |
| 2024-02-15 | 2,715 | 2,728 | 2,622 | 2,663 | 957,400 | 2,663 |
| 2024-02-14 | 2,727 | 2,732 | 2,697 | 2,706 | 809,000 | 2,706 |
| 2024-02-13 | 2,813 | 2,828 | 2,745 | 2,777 | 677,400 | 2,777 |
| 2024-02-09 | 2,847 | 2,897 | 2,762 | 2,772 | 1,018,200 | 2,772 |
| 2024-02-08 | 2,783 | 2,892 | 2,723 | 2,839 | 1,944,100 | 2,839 |
| 2024-02-07 | 2,860 | 2,940 | 2,763 | 2,791 | 4,402,000 | 2,791 |
| 2024-02-06 | 2,808 | 2,811 | 2,751 | 2,756 | 1,149,300 | 2,756 |
| 2024-02-05 | 2,765 | 2,819 | 2,758 | 2,811 | 846,000 | 2,811 |
| 2024-02-02 | 2,761 | 2,795 | 2,753 | 2,760 | 568,200 | 2,760 |
| 2024-02-01 | 2,809 | 2,821 | 2,760 | 2,778 | 742,000 | 2,778 |
| 2024-01-31 | 2,740 | 2,823 | 2,703 | 2,821 | 1,048,700 | 2,821 |
| 2024-01-30 | 2,749 | 2,775 | 2,733 | 2,743 | 596,900 | 2,743 |
| 2024-01-29 | 2,767 | 2,772 | 2,726 | 2,754 | 975,100 | 2,754 |
| 2024-01-26 | 2,601 | 2,757 | 2,601 | 2,717 | 2,329,100 | 2,717 |
| 2024-01-25 | 2,611 | 2,640 | 2,562 | 2,623 | 1,233,000 | 2,623 |
| 2024-01-24 | 2,688 | 2,699 | 2,621 | 2,621 | 654,300 | 2,621 |
| 2024-01-23 | 2,725 | 2,731 | 2,680 | 2,680 | 558,500 | 2,680 |
| 2024-01-22 | 2,688 | 2,725 | 2,657 | 2,708 | 681,200 | 2,708 |
| 2024-01-19 | 2,653 | 2,703 | 2,651 | 2,675 | 789,500 | 2,675 |
| 2024-01-18 | 2,605 | 2,635 | 2,582 | 2,609 | 562,400 | 2,609 |
| 2024-01-17 | 2,649 | 2,672 | 2,606 | 2,608 | 694,900 | 2,608 |
| 2024-01-16 | 2,717 | 2,727 | 2,644 | 2,644 | 815,900 | 2,644 |
| 2024-01-15 | 2,712 | 2,727 | 2,677 | 2,690 | 881,600 | 2,690 |
| 2024-01-12 | 2,741 | 2,765 | 2,702 | 2,717 | 662,300 | 2,717 |
| 2024-01-11 | 2,775 | 2,791 | 2,741 | 2,741 | 562,000 | 2,741 |
| 2024-01-10 | 2,744 | 2,779 | 2,726 | 2,752 | 517,300 | 2,752 |
| 2024-01-09 | 2,745 | 2,757 | 2,708 | 2,752 | 512,400 | 2,752 |
| 2024-01-05 | 2,763 | 2,777 | 2,722 | 2,759 | 478,800 | 2,759 |
| 2024-01-04 | 2,712 | 2,765 | 2,670 | 2,760 | 544,100 | 2,760 |
分割・併合履歴 ： [2006-09-26]1株→2株 [2005-09-27]1株→2株
