5727 東邦チタニウム(株) 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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,327 | 1,365 | 1,325 | 1,365 | 556,100 | 1,365 |
| 2024-04-25 | 1,359 | 1,366 | 1,346 | 1,351 | 274,200 | 1,351 |
| 2024-04-24 | 1,378 | 1,390 | 1,366 | 1,370 | 332,000 | 1,370 |
| 2024-04-23 | 1,409 | 1,423 | 1,376 | 1,382 | 262,700 | 1,382 |
| 2024-04-22 | 1,370 | 1,408 | 1,362 | 1,391 | 518,700 | 1,391 |
| 2024-04-19 | 1,396 | 1,396 | 1,347 | 1,350 | 906,800 | 1,350 |
| 2024-04-18 | 1,353 | 1,432 | 1,353 | 1,411 | 842,400 | 1,411 |
| 2024-04-17 | 1,375 | 1,383 | 1,335 | 1,345 | 553,900 | 1,345 |
| 2024-04-16 | 1,418 | 1,419 | 1,377 | 1,379 | 550,700 | 1,379 |
| 2024-04-15 | 1,446 | 1,453 | 1,420 | 1,432 | 420,000 | 1,432 |
| 2024-04-12 | 1,456 | 1,465 | 1,444 | 1,463 | 295,000 | 1,463 |
| 2024-04-11 | 1,481 | 1,490 | 1,448 | 1,449 | 431,700 | 1,449 |
| 2024-04-10 | 1,509 | 1,525 | 1,488 | 1,496 | 312,500 | 1,496 |
| 2024-04-09 | 1,496 | 1,518 | 1,478 | 1,510 | 456,600 | 1,510 |
| 2024-04-08 | 1,509 | 1,523 | 1,485 | 1,494 | 420,300 | 1,494 |
| 2024-04-05 | 1,500 | 1,508 | 1,472 | 1,493 | 429,200 | 1,493 |
| 2024-04-04 | 1,534 | 1,545 | 1,514 | 1,525 | 321,100 | 1,525 |
| 2024-04-03 | 1,509 | 1,534 | 1,493 | 1,513 | 396,900 | 1,513 |
| 2024-04-02 | 1,568 | 1,570 | 1,520 | 1,528 | 415,800 | 1,528 |
| 2024-04-01 | 1,578 | 1,581 | 1,542 | 1,560 | 448,000 | 1,560 |
| 2024-03-29 | 1,565 | 1,578 | 1,552 | 1,562 | 394,800 | 1,562 |
| 2024-03-28 | 1,548 | 1,567 | 1,532 | 1,565 | 407,200 | 1,565 |
| 2024-03-27 | 1,524 | 1,555 | 1,524 | 1,543 | 417,500 | 1,543 |
| 2024-03-26 | 1,523 | 1,527 | 1,507 | 1,523 | 317,600 | 1,523 |
| 2024-03-25 | 1,552 | 1,564 | 1,528 | 1,532 | 471,500 | 1,532 |
| 2024-03-22 | 1,584 | 1,589 | 1,545 | 1,568 | 527,700 | 1,568 |
| 2024-03-21 | 1,555 | 1,596 | 1,546 | 1,579 | 821,600 | 1,579 |
| 2024-03-19 | 1,543 | 1,550 | 1,523 | 1,539 | 632,000 | 1,539 |
| 2024-03-18 | 1,507 | 1,528 | 1,484 | 1,526 | 494,700 | 1,526 |
| 2024-03-15 | 1,495 | 1,509 | 1,461 | 1,490 | 717,000 | 1,490 |
| 2024-03-14 | 1,465 | 1,511 | 1,452 | 1,488 | 890,800 | 1,488 |
| 2024-03-13 | 1,473 | 1,480 | 1,431 | 1,443 | 609,000 | 1,443 |
| 2024-03-12 | 1,493 | 1,496 | 1,442 | 1,467 | 892,800 | 1,467 |
| 2024-03-11 | 1,582 | 1,582 | 1,514 | 1,519 | 650,100 | 1,519 |
| 2024-03-08 | 1,591 | 1,603 | 1,573 | 1,595 | 394,500 | 1,595 |
| 2024-03-07 | 1,638 | 1,640 | 1,597 | 1,598 | 554,800 | 1,598 |
| 2024-03-06 | 1,611 | 1,644 | 1,598 | 1,631 | 330,900 | 1,631 |
| 2024-03-05 | 1,630 | 1,636 | 1,596 | 1,626 | 452,200 | 1,626 |
| 2024-03-04 | 1,648 | 1,662 | 1,630 | 1,635 | 548,100 | 1,635 |
| 2024-03-01 | 1,662 | 1,681 | 1,644 | 1,652 | 979,900 | 1,652 |
| 2024-02-29 | 1,671 | 1,676 | 1,637 | 1,644 | 758,600 | 1,644 |
| 2024-02-28 | 1,685 | 1,697 | 1,666 | 1,683 | 585,400 | 1,683 |
| 2024-02-27 | 1,708 | 1,716 | 1,667 | 1,685 | 1,098,400 | 1,685 |
| 2024-02-26 | 1,744 | 1,747 | 1,706 | 1,711 | 600,800 | 1,711 |
| 2024-02-22 | 1,737 | 1,751 | 1,716 | 1,740 | 375,400 | 1,740 |
| 2024-02-21 | 1,735 | 1,743 | 1,712 | 1,722 | 455,700 | 1,722 |
| 2024-02-20 | 1,768 | 1,768 | 1,736 | 1,749 | 374,900 | 1,749 |
| 2024-02-19 | 1,746 | 1,765 | 1,722 | 1,756 | 485,500 | 1,756 |
| 2024-02-16 | 1,747 | 1,779 | 1,745 | 1,753 | 514,400 | 1,753 |
| 2024-02-15 | 1,771 | 1,779 | 1,726 | 1,738 | 535,800 | 1,738 |
| 2024-02-14 | 1,790 | 1,807 | 1,770 | 1,771 | 571,300 | 1,771 |
| 2024-02-13 | 1,800 | 1,846 | 1,787 | 1,830 | 631,200 | 1,830 |
| 2024-02-09 | 1,835 | 1,846 | 1,781 | 1,781 | 710,500 | 1,781 |
| 2024-02-08 | 1,842 | 1,880 | 1,825 | 1,847 | 538,400 | 1,847 |
| 2024-02-07 | 1,840 | 1,911 | 1,831 | 1,860 | 725,900 | 1,860 |
| 2024-02-06 | 1,880 | 1,891 | 1,843 | 1,843 | 642,800 | 1,843 |
| 2024-02-05 | 1,940 | 1,942 | 1,886 | 1,897 | 612,600 | 1,897 |
| 2024-02-02 | 1,943 | 1,971 | 1,913 | 1,928 | 534,400 | 1,928 |
| 2024-02-01 | 1,972 | 1,983 | 1,917 | 1,941 | 743,900 | 1,941 |
| 2024-01-31 | 1,892 | 1,980 | 1,857 | 1,980 | 1,146,400 | 1,980 |
| 2024-01-30 | 1,931 | 1,985 | 1,883 | 1,917 | 1,348,500 | 1,917 |
| 2024-01-29 | 1,887 | 1,948 | 1,876 | 1,941 | 1,260,400 | 1,941 |
| 2024-01-26 | 1,762 | 1,965 | 1,761 | 1,907 | 5,419,900 | 1,907 |
| 2024-01-25 | 1,800 | 1,815 | 1,754 | 1,796 | 884,300 | 1,796 |
| 2024-01-24 | 1,790 | 1,801 | 1,772 | 1,790 | 517,100 | 1,790 |
| 2024-01-23 | 1,812 | 1,818 | 1,765 | 1,784 | 726,400 | 1,784 |
| 2024-01-22 | 1,740 | 1,813 | 1,722 | 1,800 | 1,151,300 | 1,800 |
| 2024-01-19 | 1,702 | 1,729 | 1,695 | 1,719 | 624,100 | 1,719 |
| 2024-01-18 | 1,702 | 1,707 | 1,662 | 1,669 | 816,700 | 1,669 |
| 2024-01-17 | 1,756 | 1,778 | 1,710 | 1,710 | 962,500 | 1,710 |
| 2024-01-16 | 1,836 | 1,841 | 1,757 | 1,760 | 1,206,700 | 1,760 |
| 2024-01-15 | 1,894 | 1,895 | 1,812 | 1,821 | 990,400 | 1,821 |
| 2024-01-12 | 1,859 | 1,895 | 1,821 | 1,894 | 722,000 | 1,894 |
| 2024-01-11 | 1,878 | 1,891 | 1,864 | 1,864 | 341,100 | 1,864 |
| 2024-01-10 | 1,840 | 1,903 | 1,831 | 1,865 | 559,600 | 1,865 |
| 2024-01-09 | 1,843 | 1,866 | 1,813 | 1,840 | 618,300 | 1,840 |
| 2024-01-05 | 1,880 | 1,894 | 1,822 | 1,842 | 566,600 | 1,842 |
| 2024-01-04 | 1,890 | 1,908 | 1,851 | 1,886 | 356,500 | 1,886 |
分割・併合履歴 ： [2006-01-26]1株→2株 [1983-03-28]1株→1.1株
