KabuInsight

チタン工業

4098
スタンダード/化学/Titan Kogyo ,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,026.01,035.01,022.01,029.0-15.0-1.44%1,700
2026-03-121,060.01,060.01,034.01,044.0-24.0-2.25%7,600
2026-03-111,069.01,085.01,068.01,068.0-1.0-0.09%4,700
2026-03-101,041.01,099.01,041.01,069.0+39.0+3.79%8,900
2026-03-091,061.01,061.01,019.01,030.0-59.0-5.42%13,800
2026-03-061,105.01,127.01,084.01,089.0-23.0-2.07%9,500
2026-03-051,068.01,125.01,068.01,112.0+79.0+7.65%17,700
2026-03-041,095.01,100.01,020.01,033.0-75.0-6.77%35,700
2026-03-031,160.01,160.01,108.01,108.0-62.0-5.30%26,700
2026-03-021,200.01,200.01,158.01,170.0-30.0-2.50%24,400
2026-02-271,182.01,220.01,182.01,200.0+18.0+1.52%30,200
2026-02-261,169.01,213.01,152.01,182.0+29.0+2.52%44,300
2026-02-251,154.01,170.01,131.01,153.0+12.0+1.05%18,500
2026-02-241,127.01,144.01,114.01,141.0+14.0+1.24%19,800
2026-02-201,160.01,170.01,110.01,127.0-34.0-2.93%28,400
2026-02-191,186.01,188.01,155.01,161.0-24.0-2.03%17,500
2026-02-181,231.01,249.01,175.01,185.0-45.0-3.66%50,500
2026-02-171,208.01,280.01,208.01,230.0+51.0+4.33%77,500
2026-02-161,129.01,247.01,129.01,179.0+34.0+2.97%59,500
2026-02-131,279.01,354.01,083.01,145.0-124.0-9.77%111,000
2026-02-121,218.01,285.01,209.01,269.0+52.0+4.27%65,300
2026-02-101,242.01,242.01,209.01,217.0-22.0-1.78%21,700
2026-02-091,250.01,289.01,225.01,239.0-31.0-2.44%40,500
2026-02-061,198.01,282.01,198.01,270.0+68.0+5.66%47,600
2026-02-051,233.01,237.01,197.01,202.0-46.0-3.69%30,800
2026-02-041,179.01,263.01,170.01,248.0+69.0+5.85%61,100
2026-02-031,141.01,204.01,141.01,179.0+38.0+3.33%35,200
2026-02-021,154.01,212.01,120.01,141.0-13.0-1.13%67,000
2026-01-301,189.01,189.01,141.01,154.0-48.0-3.99%66,500
2026-01-291,248.01,248.01,150.01,202.0-77.0-6.02%116,000
2026-01-281,340.01,355.01,260.01,279.0-77.0-5.68%80,800
2026-01-271,300.01,362.01,252.01,356.0-7.0-0.51%206,200
2026-01-261,338.01,460.01,309.01,363.0-65.0-4.55%343,000
2026-01-231,250.01,560.01,180.01,428.0+165.0+13.06%2,439,400
2026-01-221,500.01,730.01,253.01,263.0-167.0-11.68%1,846,300
2026-01-211,370.01,430.01,266.01,430.0+300.0+26.55%602,500
2026-01-201,089.01,130.01,002.01,130.0+150.0+15.31%130,800
2026-01-19894.0980.0891.0980.0+91.0+10.24%39,900
2026-01-16865.0889.0859.0889.0+32.0+3.73%18,200
2026-01-15845.0868.0845.0857.0+5.0+0.59%11,800
2026-01-14856.0860.0848.0852.0+6.0+0.71%11,800
2026-01-13848.0857.0837.0846.0+3.0+0.36%14,000
2026-01-09843.0855.0843.0843.0+1.0+0.12%4,800
2026-01-08850.0856.0838.0842.0+7.0+0.84%14,600
2026-01-07823.0856.0823.0835.0+10.0+1.21%33,800
2026-01-06803.0825.0800.0825.0+22.0+2.74%15,300
2026-01-05799.0803.0798.0803.0+11.0+1.39%6,500
2025-12-30796.0798.0785.0792.0+4.0+0.51%5,500
2025-12-29780.0791.0780.0788.0-5.0-0.63%3,900
2025-12-26796.0797.0786.0793.0+1.0+0.13%5,600
2025-12-25800.0800.0791.0792.0+10.0+1.28%9,000
2025-12-24781.0785.0780.0782.0+1.0+0.13%7,800
2025-12-23786.0786.0775.0781.0-5.0-0.64%4,600
2025-12-22779.0786.0776.0786.0+7.0+0.90%7,600
2025-12-19783.0784.0779.0779.0-7.0-0.89%5,500
2025-12-18788.0788.0780.0786.0+6.0+0.77%4,800
2025-12-17774.0782.0770.0780.0+9.0+1.17%5,700
2025-12-16784.0785.0771.0771.0-7.0-0.90%17,800
2025-12-15780.0783.0778.0778.00.00.00%2,800
2025-12-12787.0787.0778.0778.0-6.0-0.77%7,300
2025-12-11783.0788.0783.0784.0+2.0+0.26%1,500
2025-12-10790.0790.0780.0782.0-2.0-0.26%3,700
2025-12-09783.0787.0783.0784.0+2.0+0.26%1,000
2025-12-08787.0787.0782.0782.0-1.0-0.13%1,100
2025-12-05791.0791.0783.0783.0-1.0-0.13%400
2025-12-04782.0793.0782.0784.0+2.0+0.26%6,100
2025-12-03781.0788.0781.0782.0-3.0-0.38%6,700
2025-12-02793.0793.0784.0785.0-7.0-0.88%3,800
2025-12-01785.0794.0785.0792.0+7.0+0.89%2,900
2025-11-28783.0792.0782.0785.0-2.0-0.25%8,000
2025-11-27785.0795.0782.0787.0-2.0-0.25%6,300
2025-11-26783.0791.0783.0789.0+6.0+0.77%3,900
2025-11-25793.0793.0782.0783.0-10.0-1.26%4,700
2025-11-21795.0795.0785.0793.0+6.0+0.76%1,400
2025-11-20801.0801.0787.0787.0-12.0-1.50%7,200
2025-11-19789.0799.0786.0799.0+5.0+0.63%2,400
2025-11-18802.0806.0784.0794.0-12.0-1.49%12,900
2025-11-17825.0825.0800.0806.0-34.0-4.05%14,400
2025-11-14849.0854.0830.0840.0+1.0+0.12%19,400
2025-11-13836.0842.0832.0839.0+3.0+0.36%2,600
2025-11-12826.0844.0826.0836.0-1.0-0.12%3,500
2025-11-11838.0839.0837.0837.00.00.00%2,600
2025-11-10844.0844.0823.0837.0-3.0-0.36%10,400
2025-11-07824.0840.0821.0840.0+9.0+1.08%2,800
2025-11-06813.0843.0810.0831.0+18.0+2.21%11,200
2025-11-05821.0824.0810.0813.0-8.0-0.97%11,200
2025-11-04820.0827.0820.0821.0+1.0+0.12%4,200
2025-10-31833.0836.0820.0820.0-5.0-0.61%8,500
2025-10-30841.0846.0822.0825.0-29.0-3.40%17,400
2025-10-29861.0870.0840.0854.0-6.0-0.70%45,500
2025-10-28833.0860.0830.0860.0+23.0+2.75%38,400
2025-10-27831.0844.0825.0837.0+9.0+1.09%10,500
2025-10-24858.0858.0825.0828.0-22.0-2.59%18,400
2025-10-23808.0863.0808.0850.0+42.0+5.20%25,000
2025-10-22806.0814.0798.0808.0-2.0-0.25%8,000
2025-10-21794.0840.0790.0810.0+17.0+2.14%26,800
2025-10-20793.0807.0793.0793.0+3.0+0.38%4,100
2025-10-17814.0814.0790.0790.0-18.0-2.23%1,900
2025-10-16795.0808.0786.0808.0+15.0+1.89%4,700
2025-10-15783.0799.0783.0793.0+1.0+0.13%4,300
2025-10-14800.0804.0775.0792.0-14.0-1.74%7,800
2025-10-10809.0810.0805.0806.0-6.0-0.74%2,100
2025-10-09820.0822.0805.0812.0-6.0-0.73%5,900
2025-10-08820.0827.0818.0818.0-1.0-0.12%2,600
2025-10-07822.0831.0817.0819.0-6.0-0.73%3,800
2025-10-06849.0849.0825.0825.0-15.0-1.79%7,700
2025-10-03839.0840.0838.0840.0+1.0+0.12%1,700
2025-10-02849.0849.0839.0839.0-4.0-0.47%8,600
2025-10-01843.0854.0841.0843.0+1.0+0.12%25,900
2025-09-30843.0843.0828.0842.0+20.0+2.43%4,700
2025-09-29817.0843.0817.0822.0+6.0+0.74%12,900
2025-09-26824.0824.0815.0816.0-6.0-0.73%5,900
2025-09-25824.0824.0816.0822.0+3.0+0.37%2,100
2025-09-24821.0821.0818.0819.0-1.0-0.12%2,800
2025-09-22830.0830.0818.0820.0-5.0-0.61%10,200
2025-09-19830.0830.0824.0825.0-3.0-0.36%7,900
2025-09-18834.0834.0826.0828.0-5.0-0.60%3,200
2025-09-17833.0834.0827.0833.0+6.0+0.73%2,200
2025-09-16830.0833.0826.0827.00.00.00%2,300
2025-09-12830.0836.0823.0827.0——4,800

直近120営業日分を表示