5727 東邦チタニウム(株) の時系列データ [2025年度]

日付始値高値安値終値出来高調整後終値
2025-07-141,2911,3021,2861,298301,7001,298
2025-07-111,2801,3101,2741,289421,4001,289
2025-07-101,3001,3041,2721,275371,1001,275
2025-07-091,2961,3081,2931,306327,9001,306
2025-07-081,2601,3031,2581,291322,4001,291
2025-07-071,2851,2901,2661,266291,5001,266
2025-07-041,3191,3191,2781,300311,8001,300
2025-07-031,3001,3191,2991,306273,9001,306
2025-07-021,2901,3221,2761,304409,5001,304
2025-07-011,3161,3281,3001,303406,5001,303
2025-06-301,3401,3651,3051,307798,5001,307
2025-06-271,3201,3481,3031,325984,9001,325
2025-06-261,2991,3091,2901,305446,6001,305
2025-06-251,3111,3111,2761,293582,3001,293
2025-06-241,3241,3281,2981,312636,9001,312
2025-06-231,2841,3201,2751,314779,9001,314
2025-06-201,2801,3021,2661,284626,9001,284
2025-06-191,2901,3041,2551,283654,8001,283
2025-06-181,2901,3101,2811,292600,6001,292
2025-06-171,2901,3141,2821,297838,1001,297
2025-06-161,2301,3051,2281,2871,190,3001,287
2025-06-131,2761,3001,2061,2292,055,9001,229
2025-06-121,1181,3501,1061,29810,128,8001,298
2025-06-111,1061,1251,1001,120505,2001,120
2025-06-101,0801,1081,0681,093532,9001,093
2025-06-091,0901,0951,0731,079315,5001,079
2025-06-061,0891,0951,0661,087408,3001,087
2025-06-051,1001,1101,0821,100224,1001,100
2025-06-041,1101,1111,0891,105305,6001,105
2025-06-031,1301,1361,0901,101431,0001,101
2025-06-021,1341,1561,1141,131375,9001,131
2025-05-301,1651,1761,1341,141765,9001,141
2025-05-291,1151,1621,1151,150915,9001,150
2025-05-281,1101,1291,0951,106636,9001,106
2025-05-271,0901,0961,0741,082370,6001,082
2025-05-261,0451,1021,0451,087504,4001,087
2025-05-231,0431,0641,0431,049367,3001,049
2025-05-221,0301,0571,0201,047302,5001,047
2025-05-211,0471,0531,0301,046288,2001,046
2025-05-201,0461,0731,0441,045482,8001,045
2025-05-191,0491,0521,0101,029500,7001,029
2025-05-161,0381,0571,0291,049465,8001,049
2025-05-159951,0909931,0661,081,1001,066
2025-05-141,0111,0199861,000373,8001,000
2025-05-131,0441,0481,0071,010393,7001,010
2025-05-121,0071,0249921,014546,8001,014
2025-05-091,0301,0589941,0071,249,0001,007
2025-05-081,0451,0499209851,678,200985
2025-05-071,0571,0611,0481,049436,1001,049
2025-05-021,0381,0711,0381,056488,0001,056
2025-05-011,0101,0361,0031,027451,0001,027
2025-04-301,0001,0199951,016503,3001,016
2025-04-28986994978985342,000985
2025-04-25991991977982269,000982
2025-04-24958981956970518,700970
2025-04-23945948928929375,300929
2025-04-22906918901918212,400918
2025-04-21926926908912229,000912
2025-04-18940945929931240,700931
2025-04-17925936910934337,100934
2025-04-16943949908913727,200913
2025-04-15990992968968204,400968
2025-04-149911,000975976312,500976
2025-04-11913974903971469,900971
2025-04-10975975935956844,900956
2025-04-098778778378551,191,800855
2025-04-08917933905921871,800921
2025-04-078548648018151,416,000815
2025-04-041,0091,0179259441,080,800944
2025-04-031,0301,0651,0301,058581,6001,058
2025-04-021,0901,0961,0651,085398,1001,085
2025-04-011,1191,1301,0881,089568,7001,089
2025-03-311,1401,1431,1131,119704,4001,119
2025-03-281,2001,2231,1771,190620,6001,190
2025-03-271,1951,2181,1891,210678,6001,210
2025-03-261,2081,2081,1901,200645,9001,200
2025-03-251,1951,2181,1641,200974,5001,200
2025-03-241,1521,1911,1491,179803,1001,179
2025-03-211,1421,1611,1261,144905,6001,144
2025-03-191,1661,1841,1401,142643,0001,142
2025-03-181,1701,1961,1561,170691,9001,170
2025-03-171,1731,1751,1521,157470,0001,157
2025-03-141,1481,1671,1461,164620,8001,164
2025-03-131,1821,1861,1311,139960,5001,139
2025-03-121,1521,2081,1481,1761,706,4001,176
2025-03-111,1021,1511,0961,1481,382,0001,148
2025-03-101,1081,1631,0951,1412,590,3001,141
2025-03-071,0141,0621,0041,062880,0001,062
2025-03-061,0041,0499821,0351,215,7001,035
2025-03-05955995955983917,000983
2025-03-04977983953953627,200953
2025-03-03962992961991653,900991
2025-02-289529659439512,067,200951
2025-02-27965981964975470,500975
2025-02-26975975950961610,200961
2025-02-25970979957976588,500976
2025-02-21992995973976791,500976
2025-02-209951,0049871,002385,2001,002
2025-02-191,0281,029995997734,000997
2025-02-189951,0199891,013705,5001,013
2025-02-171,0021,009993996699,600996
2025-02-141,0251,0481,0141,014577,9001,014
2025-02-131,0651,0671,0181,019801,7001,019
2025-02-121,0421,0569971,055880,7001,055
2025-02-101,0551,0721,0161,029723,5001,029
2025-02-071,0641,0911,0181,0271,486,0001,027
2025-02-061,0591,0851,0541,085623,6001,085
2025-02-051,0231,0721,0201,068531,5001,068
2025-02-041,0191,0331,0091,015303,2001,015
2025-02-031,0281,0281,0091,009486,3001,009
2025-01-311,0651,0651,0401,043362,2001,043
2025-01-301,0501,0711,0401,063393,3001,063
2025-01-291,0681,0821,0521,053306,2001,053
2025-01-281,0671,0971,0631,063338,2001,063
2025-01-271,0961,1041,0781,083448,1001,083
2025-01-241,0931,1071,0791,082657,9001,082
2025-01-231,1051,1051,0821,099321,9001,099
2025-01-221,0951,1111,0851,105366,3001,105
2025-01-211,0901,0981,0761,095448,1001,095
2025-01-201,0061,0931,0041,0771,655,3001,077
2025-01-17985993971992457,300992
2025-01-161,0091,013985993401,900993
2025-01-151,0221,0259971,002285,8001,002
2025-01-141,0211,0291,0051,025374,4001,025
2025-01-101,0401,0481,0261,027320,8001,027
2025-01-091,0341,0381,0261,031243,6001,031
2025-01-081,0841,0941,0401,041475,3001,041
2025-01-071,0741,0871,0531,086613,7001,086
2025-01-061,0801,0831,0641,065358,4001,065

分割・併合履歴 : [2006-01-26]1株→2株 [1983-03-28]1株→1.1株