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 |
|---|---|---|---|---|---|---|
| 2023-03-30 | 3,245 | 3,330 | 3,200 | 3,210 | 1,686,400 | 3,210 |
| 2023-03-29 | 3,245 | 3,295 | 3,180 | 3,210 | 1,418,600 | 3,210 |
| 2023-03-28 | 3,260 | 3,330 | 3,170 | 3,230 | 1,467,900 | 3,230 |
| 2023-03-27 | 3,170 | 3,280 | 3,140 | 3,190 | 1,789,600 | 3,190 |
| 2023-03-24 | 3,210 | 3,215 | 3,095 | 3,155 | 1,583,800 | 3,155 |
| 2023-03-23 | 3,180 | 3,250 | 3,090 | 3,240 | 1,697,200 | 3,240 |
| 2023-03-22 | 3,310 | 3,315 | 3,165 | 3,210 | 1,689,500 | 3,210 |
| 2023-03-20 | 3,280 | 3,355 | 3,210 | 3,215 | 2,091,400 | 3,215 |
| 2023-03-17 | 3,435 | 3,435 | 3,285 | 3,285 | 2,354,300 | 3,285 |
| 2023-03-16 | 3,455 | 3,495 | 3,375 | 3,390 | 3,087,200 | 3,390 |
| 2023-03-15 | 3,600 | 3,760 | 3,575 | 3,665 | 2,816,500 | 3,665 |
| 2023-03-14 | 3,420 | 3,640 | 3,370 | 3,565 | 2,625,100 | 3,565 |
| 2023-03-13 | 3,505 | 3,590 | 3,455 | 3,525 | 2,509,600 | 3,525 |
| 2023-03-10 | 3,635 | 3,660 | 3,550 | 3,640 | 3,282,500 | 3,640 |
| 2023-03-09 | 3,750 | 3,810 | 3,680 | 3,700 | 5,031,900 | 3,700 |
| 2023-03-08 | 3,620 | 3,905 | 3,590 | 3,725 | 9,206,900 | 3,725 |
| 2023-03-07 | 3,195 | 3,690 | 3,180 | 3,675 | 9,270,400 | 3,675 |
| 2023-03-06 | 3,215 | 3,235 | 3,125 | 3,155 | 2,549,200 | 3,155 |
| 2023-03-03 | 3,075 | 3,225 | 3,000 | 3,200 | 6,840,700 | 3,200 |
| 2023-03-02 | 2,766 | 3,045 | 2,763 | 3,045 | 7,600,700 | 3,045 |
| 2023-03-01 | 2,720 | 2,753 | 2,667 | 2,698 | 1,477,900 | 2,698 |
| 2023-02-28 | 2,800 | 2,823 | 2,712 | 2,727 | 1,818,600 | 2,727 |
| 2023-02-27 | 2,837 | 2,879 | 2,760 | 2,760 | 1,617,500 | 2,760 |
| 2023-02-24 | 2,907 | 2,909 | 2,832 | 2,840 | 2,187,700 | 2,840 |
| 2023-02-22 | 2,945 | 2,966 | 2,881 | 2,932 | 2,291,700 | 2,932 |
| 2023-02-21 | 3,080 | 3,105 | 2,989 | 2,989 | 1,260,800 | 2,989 |
| 2023-02-20 | 3,190 | 3,200 | 3,035 | 3,065 | 1,382,300 | 3,065 |
| 2023-02-17 | 3,140 | 3,190 | 3,110 | 3,190 | 836,200 | 3,190 |
| 2023-02-16 | 3,180 | 3,240 | 3,155 | 3,165 | 1,253,700 | 3,165 |
| 2023-02-15 | 3,215 | 3,250 | 3,135 | 3,155 | 1,194,300 | 3,155 |
| 2023-02-14 | 3,145 | 3,220 | 3,125 | 3,215 | 1,260,900 | 3,215 |
| 2023-02-13 | 3,090 | 3,190 | 3,080 | 3,165 | 1,530,500 | 3,165 |
| 2023-02-10 | 3,235 | 3,240 | 3,060 | 3,080 | 3,219,900 | 3,080 |
| 2023-02-09 | 3,265 | 3,305 | 3,195 | 3,240 | 2,252,900 | 3,240 |
| 2023-02-08 | 3,305 | 3,450 | 3,185 | 3,310 | 6,060,500 | 3,310 |
| 2023-02-07 | 3,720 | 3,725 | 3,630 | 3,645 | 1,406,700 | 3,645 |
| 2023-02-06 | 3,645 | 3,740 | 3,645 | 3,720 | 1,547,400 | 3,720 |
| 2023-02-03 | 3,540 | 3,610 | 3,530 | 3,575 | 970,900 | 3,575 |
| 2023-02-02 | 3,595 | 3,640 | 3,535 | 3,565 | 1,092,900 | 3,565 |
| 2023-02-01 | 3,660 | 3,720 | 3,630 | 3,630 | 1,110,400 | 3,630 |
| 2023-01-31 | 3,600 | 3,705 | 3,575 | 3,665 | 1,585,700 | 3,665 |
| 2023-01-30 | 3,580 | 3,625 | 3,540 | 3,590 | 1,922,100 | 3,590 |
| 2023-01-27 | 3,780 | 3,780 | 3,585 | 3,645 | 4,216,600 | 3,645 |
| 2023-01-26 | 3,950 | 3,960 | 3,820 | 3,905 | 1,430,900 | 3,905 |
| 2023-01-25 | 3,920 | 4,025 | 3,880 | 3,920 | 1,497,300 | 3,920 |
| 2023-01-24 | 3,920 | 4,010 | 3,885 | 3,970 | 1,940,600 | 3,970 |
| 2023-01-23 | 3,820 | 3,895 | 3,745 | 3,895 | 2,056,600 | 3,895 |
| 2023-01-20 | 3,760 | 3,785 | 3,720 | 3,750 | 1,241,700 | 3,750 |
| 2023-01-19 | 3,780 | 3,780 | 3,675 | 3,750 | 1,947,300 | 3,750 |
| 2023-01-18 | 3,805 | 3,900 | 3,720 | 3,880 | 1,982,600 | 3,880 |
| 2023-01-17 | 3,745 | 3,870 | 3,745 | 3,845 | 1,160,700 | 3,845 |
| 2023-01-16 | 3,850 | 3,870 | 3,745 | 3,750 | 1,233,500 | 3,750 |
| 2023-01-13 | 3,950 | 3,965 | 3,855 | 3,900 | 1,515,700 | 3,900 |
| 2023-01-12 | 3,920 | 4,010 | 3,870 | 3,950 | 2,034,600 | 3,950 |
| 2023-01-11 | 3,885 | 3,955 | 3,845 | 3,900 | 1,719,100 | 3,900 |
| 2023-01-10 | 3,755 | 3,860 | 3,710 | 3,850 | 1,744,900 | 3,850 |
| 2023-01-06 | 3,610 | 3,750 | 3,605 | 3,720 | 2,106,200 | 3,720 |
| 2023-01-05 | 3,715 | 3,740 | 3,560 | 3,610 | 2,414,900 | 3,610 |
| 2023-01-04 | 3,800 | 3,800 | 3,605 | 3,625 | 2,475,800 | 3,625 |
分割・併合履歴 ： [2006-09-26]1株→2株 [2005-09-27]1株→2株
