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
2024-07-191,4291,4371,4001,413619,4001,413
2024-07-181,4931,5131,4411,4441,066,4001,444
2024-07-171,5001,5221,4771,517898,2001,517
2024-07-161,4991,4991,4621,483721,2001,483
2024-07-121,4721,5331,4711,515766,4001,515
2024-07-111,4661,5151,4501,486730,0001,486
2024-07-101,4651,4651,4421,450524,0001,450
2024-07-091,4681,4811,4571,466412,3001,466
2024-07-081,4641,4971,4591,470577,3001,470
2024-07-051,4781,4841,4541,459320,4001,459
2024-07-041,4321,4671,4231,463468,5001,463
2024-07-031,4151,4271,4011,424446,0001,424
2024-07-021,4301,4401,4011,415423,6001,415
2024-07-011,4191,4361,3941,424586,8001,424
2024-06-281,4691,4891,4321,434858,8001,434
2024-06-271,4301,4741,4191,465950,5001,465
2024-06-261,4011,4291,3811,427954,6001,427
2024-06-251,4151,4361,4071,430882,5001,430
2024-06-241,3711,4111,3611,402734,8001,402
2024-06-211,3631,3891,3531,371644,1001,371
2024-06-201,3491,3581,3421,352360,1001,352
2024-06-191,3341,3741,3251,337681,2001,337
2024-06-181,3331,3431,3051,332400,4001,332
2024-06-171,3351,3471,3031,323815,5001,323
2024-06-141,3001,3381,2981,336641,2001,336
2024-06-131,3001,3251,2901,293808,6001,293
2024-06-121,2641,3201,2631,314643,4001,314
2024-06-111,2841,3021,2741,276427,7001,276
2024-06-101,2491,2931,2471,286467,6001,286
2024-06-071,2661,2841,2471,262505,5001,262
2024-06-061,2751,2831,2401,259394,2001,259
2024-06-051,2931,2991,2511,256581,8001,256
2024-06-041,2691,3091,2571,306616,8001,306
2024-06-031,3001,3001,2561,2691,153,8001,269
2024-05-311,2641,3021,2581,2851,570,1001,285
2024-05-301,2001,2761,1861,2521,427,9001,252
2024-05-291,2101,2391,2001,227976,3001,227
2024-05-281,1991,2181,1731,1881,081,1001,188
2024-05-271,1351,1981,1281,193979,2001,193
2024-05-241,1151,1321,1021,117718,6001,117
2024-05-231,1401,1561,1191,145675,4001,145
2024-05-221,1591,1661,1421,142882,1001,142
2024-05-211,2071,2211,1841,184917,9001,184
2024-05-201,2101,2401,1961,220764,2001,220
2024-05-171,2301,2351,2171,218589,7001,218
2024-05-161,3151,3181,2341,234892,5001,234
2024-05-151,2741,3351,2611,3101,087,8001,310
2024-05-141,2351,2661,2221,2551,002,5001,255
2024-05-131,2591,3011,2401,2471,284,1001,247
2024-05-101,2911,3001,2411,2561,232,0001,256
2024-05-091,2321,3341,2321,2782,237,9001,278
2024-05-081,3881,4221,3741,3821,342,6001,382
2024-05-071,4001,4061,3761,397596,5001,397
2024-05-021,3641,3891,3611,374303,6001,374
2024-05-011,3591,3871,3421,374669,5001,374
2024-04-301,3801,3821,3521,366408,1001,366
2024-04-261,3271,3651,3251,365556,1001,365
2024-04-251,3591,3661,3461,351274,2001,351
2024-04-241,3781,3901,3661,370332,0001,370
2024-04-231,4091,4231,3761,382262,7001,382
2024-04-221,3701,4081,3621,391518,7001,391
2024-04-191,3961,3961,3471,350906,8001,350
2024-04-181,3531,4321,3531,411842,4001,411
2024-04-171,3751,3831,3351,345553,9001,345
2024-04-161,4181,4191,3771,379550,7001,379
2024-04-151,4461,4531,4201,432420,0001,432
2024-04-121,4561,4651,4441,463295,0001,463
2024-04-111,4811,4901,4481,449431,7001,449
2024-04-101,5091,5251,4881,496312,5001,496
2024-04-091,4961,5181,4781,510456,6001,510
2024-04-081,5091,5231,4851,494420,3001,494
2024-04-051,5001,5081,4721,493429,2001,493
2024-04-041,5341,5451,5141,525321,1001,525
2024-04-031,5091,5341,4931,513396,9001,513
2024-04-021,5681,5701,5201,528415,8001,528
2024-04-011,5781,5811,5421,560448,0001,560
2024-03-291,5651,5781,5521,562394,8001,562
2024-03-281,5481,5671,5321,565407,2001,565
2024-03-271,5241,5551,5241,543417,5001,543
2024-03-261,5231,5271,5071,523317,6001,523
2024-03-251,5521,5641,5281,532471,5001,532
2024-03-221,5841,5891,5451,568527,7001,568
2024-03-211,5551,5961,5461,579821,6001,579
2024-03-191,5431,5501,5231,539632,0001,539
2024-03-181,5071,5281,4841,526494,7001,526
2024-03-151,4951,5091,4611,490717,0001,490
2024-03-141,4651,5111,4521,488890,8001,488
2024-03-131,4731,4801,4311,443609,0001,443
2024-03-121,4931,4961,4421,467892,8001,467
2024-03-111,5821,5821,5141,519650,1001,519
2024-03-081,5911,6031,5731,595394,5001,595
2024-03-071,6381,6401,5971,598554,8001,598
2024-03-061,6111,6441,5981,631330,9001,631
2024-03-051,6301,6361,5961,626452,2001,626
2024-03-041,6481,6621,6301,635548,1001,635
2024-03-011,6621,6811,6441,652979,9001,652
2024-02-291,6711,6761,6371,644758,6001,644
2024-02-281,6851,6971,6661,683585,4001,683
2024-02-271,7081,7161,6671,6851,098,4001,685
2024-02-261,7441,7471,7061,711600,8001,711
2024-02-221,7371,7511,7161,740375,4001,740
2024-02-211,7351,7431,7121,722455,7001,722
2024-02-201,7681,7681,7361,749374,9001,749
2024-02-191,7461,7651,7221,756485,5001,756
2024-02-161,7471,7791,7451,753514,4001,753
2024-02-151,7711,7791,7261,738535,8001,738
2024-02-141,7901,8071,7701,771571,3001,771
2024-02-131,8001,8461,7871,830631,2001,830
2024-02-091,8351,8461,7811,781710,5001,781
2024-02-081,8421,8801,8251,847538,4001,847
2024-02-071,8401,9111,8311,860725,9001,860
2024-02-061,8801,8911,8431,843642,8001,843
2024-02-051,9401,9421,8861,897612,6001,897
2024-02-021,9431,9711,9131,928534,4001,928
2024-02-011,9721,9831,9171,941743,9001,941
2024-01-311,8921,9801,8571,9801,146,4001,980
2024-01-301,9311,9851,8831,9171,348,5001,917
2024-01-291,8871,9481,8761,9411,260,4001,941
2024-01-261,7621,9651,7611,9075,419,9001,907
2024-01-251,8001,8151,7541,796884,3001,796
2024-01-241,7901,8011,7721,790517,1001,790
2024-01-231,8121,8181,7651,784726,4001,784
2024-01-221,7401,8131,7221,8001,151,3001,800
2024-01-191,7021,7291,6951,719624,1001,719
2024-01-181,7021,7071,6621,669816,7001,669
2024-01-171,7561,7781,7101,710962,5001,710
2024-01-161,8361,8411,7571,7601,206,7001,760
2024-01-151,8941,8951,8121,821990,4001,821
2024-01-121,8591,8951,8211,894722,0001,894
2024-01-111,8781,8911,8641,864341,1001,864
2024-01-101,8401,9031,8311,865559,6001,865
2024-01-091,8431,8661,8131,840618,3001,840
2024-01-051,8801,8941,8221,842566,6001,842
2024-01-041,8901,9081,8511,886356,5001,886

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