KabuInsight

大阪チタニウムテクノロジーズ

5726
プライム/非鉄金属/OSAKA Titanium technologies Co.,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
2026-03-132,617.02,688.02,568.02,601.0-116.0-4.27%1,204,700
2026-03-122,867.02,908.02,696.02,717.0-224.0-7.62%852,200
2026-03-112,900.02,968.02,889.02,941.0+141.0+5.04%903,200
2026-03-102,740.02,800.02,687.02,800.0+124.0+4.63%1,190,700
2026-03-092,750.02,760.02,526.02,676.0-248.0-8.48%2,165,900
2026-03-062,985.03,070.02,874.02,924.0-201.0-6.43%1,519,300
2026-03-053,140.03,165.02,957.03,125.0+250.0+8.70%1,607,400
2026-03-043,065.03,200.02,807.02,875.0-400.0-12.21%2,164,600
2026-03-033,365.03,435.03,230.03,275.0-100.0-2.96%1,823,300
2026-03-023,100.03,375.03,020.03,375.0+280.0+9.05%2,184,000
2026-02-273,080.03,150.03,035.03,095.0-55.0-1.75%1,425,500
2026-02-263,110.03,340.03,100.03,150.0+310.0+10.92%5,852,700
2026-02-252,808.02,865.02,770.02,840.0+35.0+1.25%973,400
2026-02-242,785.02,894.02,778.02,805.0+119.0+4.43%1,544,800
2026-02-202,736.02,817.02,670.02,686.0-65.0-2.36%1,052,600
2026-02-192,732.02,793.02,656.02,751.0+23.0+0.84%1,290,600
2026-02-182,574.02,745.02,566.02,728.0+202.0+8.00%1,771,400
2026-02-172,590.02,610.02,502.02,526.0-105.0-3.99%1,222,300
2026-02-162,765.02,781.02,591.02,631.0-80.0-2.95%1,268,600
2026-02-132,940.02,949.02,682.02,711.0-324.0-10.68%1,947,100
2026-02-122,850.03,085.02,850.03,035.0+285.0+10.36%4,037,800
2026-02-102,473.02,763.02,446.02,750.0+250.0+10.00%3,218,000
2026-02-092,553.02,553.02,440.02,500.0-3.0-0.12%1,755,400
2026-02-062,601.02,621.02,492.02,503.0-166.0-6.22%1,252,600
2026-02-052,612.02,743.02,608.02,669.0+107.0+4.18%2,211,600
2026-02-042,468.02,562.02,456.02,562.0+122.0+5.00%2,026,500
2026-02-032,310.02,449.02,302.02,440.0+163.0+7.16%1,255,900
2026-02-022,305.02,363.02,272.02,277.0-21.0-0.91%1,299,400
2026-01-302,350.02,433.02,277.02,298.0-30.0-1.29%1,377,900
2026-01-292,392.02,393.02,271.02,328.0-3.0-0.13%1,150,700
2026-01-282,287.02,398.02,261.02,331.0+104.0+4.67%1,599,000
2026-01-272,245.02,314.02,224.02,227.0-23.0-1.02%927,500
2026-01-262,280.02,361.02,248.02,250.0-49.0-2.13%867,600
2026-01-232,290.02,354.02,266.02,299.0+5.0+0.22%1,011,700
2026-01-222,355.02,379.02,282.02,294.0-18.0-0.78%684,700
2026-01-212,312.02,375.02,288.02,312.0-77.0-3.22%1,054,800
2026-01-202,481.02,490.02,388.02,389.0-83.0-3.36%1,030,100
2026-01-192,387.02,490.02,370.02,472.0+70.0+2.91%832,800
2026-01-162,503.02,521.02,356.02,402.0-101.0-4.04%1,681,500
2026-01-152,454.02,528.02,451.02,503.0+3.0+0.12%1,231,400
2026-01-142,435.02,574.02,427.02,500.0+165.0+7.07%3,374,800
2026-01-132,351.02,399.02,297.02,335.0+84.0+3.73%1,986,700
2026-01-092,300.02,338.02,208.02,251.0-22.0-0.97%2,216,600
2026-01-082,114.02,303.02,098.02,273.0+178.0+8.50%4,040,000
2026-01-072,168.02,176.02,067.02,095.0-69.0-3.19%1,708,200
2026-01-061,950.02,175.01,947.02,164.0+245.0+12.77%3,187,400
2026-01-051,908.01,924.01,882.01,919.0+38.0+2.02%801,400
2025-12-301,900.01,913.01,875.01,881.0-15.0-0.79%552,200
2025-12-291,898.01,905.01,863.01,896.0+11.0+0.58%736,600
2025-12-261,873.01,925.01,869.01,885.0+8.0+0.43%1,121,000
2025-12-251,890.01,927.01,863.01,877.0+5.0+0.27%1,100,000
2025-12-241,829.01,905.01,821.01,872.0+56.0+3.08%1,387,800
2025-12-231,822.01,836.01,807.01,816.0-11.0-0.60%566,500
2025-12-221,830.01,838.01,805.01,827.0+30.0+1.67%913,300
2025-12-191,774.01,808.01,763.01,797.0+23.0+1.30%636,700
2025-12-181,767.01,797.01,750.01,774.0+6.0+0.34%634,300
2025-12-171,781.01,802.01,760.01,768.0-17.0-0.95%636,100
2025-12-161,870.01,870.01,772.01,785.0-90.0-4.80%1,110,000
2025-12-151,870.01,910.01,855.01,875.0-52.0-2.70%746,200
2025-12-121,866.01,938.01,866.01,927.0+146.0+8.20%1,749,700
2025-12-111,894.01,895.01,780.01,781.0-120.0-6.31%1,569,400
2025-12-101,925.01,939.01,881.01,901.0+11.0+0.58%1,162,400
2025-12-091,926.01,946.01,880.01,890.0-57.0-2.93%1,568,300
2025-12-082,042.02,042.01,942.01,947.0-145.0-6.93%2,512,500
2025-12-052,080.02,127.02,075.02,092.0-4.0-0.19%416,000
2025-12-042,080.02,118.02,072.02,096.0-4.0-0.19%547,400
2025-12-032,144.02,169.02,097.02,100.0+56.0+2.74%1,353,100
2025-12-022,112.02,143.02,044.02,044.0-66.0-3.13%1,017,100
2025-12-012,245.02,253.02,110.02,110.0-145.0-6.43%1,275,000
2025-11-282,176.02,264.02,160.02,255.0+96.0+4.45%1,101,200
2025-11-272,105.02,166.02,103.02,159.0+59.0+2.81%671,200
2025-11-262,121.02,125.02,088.02,100.0-6.0-0.28%503,500
2025-11-252,093.02,135.02,064.02,106.0+27.0+1.30%789,400
2025-11-212,040.02,099.02,037.02,079.0-16.0-0.76%857,100
2025-11-202,099.02,122.02,054.02,095.0+26.0+1.26%957,200
2025-11-192,132.02,139.02,040.02,069.0-69.0-3.23%1,394,600
2025-11-182,274.02,297.02,138.02,138.0-186.0-8.00%1,406,100
2025-11-172,246.02,330.02,220.02,324.0+54.0+2.38%758,800
2025-11-142,176.02,289.02,160.02,270.0+65.0+2.95%1,480,400
2025-11-132,240.02,265.02,202.02,205.0-62.0-2.73%1,332,800
2025-11-122,211.02,285.02,171.02,267.0+35.0+1.57%1,460,200
2025-11-112,265.02,360.02,201.02,232.0-283.0-11.25%6,038,100
2025-11-102,520.02,549.02,487.02,515.0-1.0-0.04%903,100
2025-11-072,498.02,529.02,423.02,516.0-20.0-0.79%1,537,700
2025-11-062,501.02,566.02,466.02,536.0+34.0+1.36%1,195,300
2025-11-052,469.02,503.02,426.02,502.0-84.0-3.25%1,202,400
2025-11-042,600.02,674.02,575.02,586.0-77.0-2.89%1,268,500
2025-10-312,658.02,729.02,620.02,663.0-28.0-1.04%1,174,100
2025-10-302,621.02,713.02,549.02,691.0-7.0-0.26%1,615,900
2025-10-292,706.02,768.02,652.02,698.0+120.0+4.65%2,376,700
2025-10-282,640.02,666.02,564.02,578.0-112.0-4.16%1,426,900
2025-10-272,767.02,782.02,665.02,690.0+3.0+0.11%2,452,300
2025-10-242,485.02,687.02,438.02,687.0+229.0+9.32%3,982,100
2025-10-232,443.02,460.02,402.02,458.0+12.0+0.49%749,700
2025-10-222,456.02,496.02,405.02,446.0-27.0-1.09%1,197,900
2025-10-212,420.02,564.02,417.02,473.0+58.0+2.40%2,425,600
2025-10-202,352.02,416.02,324.02,415.0+98.0+4.23%1,034,300
2025-10-172,369.02,415.02,312.02,317.0-87.0-3.62%888,200
2025-10-162,360.02,406.02,350.02,404.0+46.0+1.95%930,900
2025-10-152,362.02,421.02,350.02,358.0+13.0+0.55%1,061,100
2025-10-142,381.02,520.02,322.02,345.0-12.0-0.51%3,374,900
2025-10-102,424.02,430.02,322.02,357.0-96.0-3.91%1,784,700
2025-10-092,474.02,484.02,393.02,453.0-19.0-0.77%1,451,700
2025-10-082,498.02,545.02,418.02,472.0+45.0+1.85%1,986,200
2025-10-072,498.02,525.02,414.02,427.0-67.0-2.69%1,794,600
2025-10-062,544.02,544.02,410.02,494.0+33.0+1.34%1,800,100
2025-10-032,420.02,490.02,398.02,461.0+10.0+0.41%1,182,600
2025-10-022,453.02,599.02,426.02,451.0-1.0-0.04%2,562,700
2025-10-012,548.02,569.02,413.02,452.0-153.0-5.87%2,701,900
2025-09-302,600.02,665.02,508.02,605.0+50.0+1.96%3,975,600
2025-09-292,510.02,620.02,442.02,555.0+234.0+10.08%5,270,900
2025-09-262,436.02,460.02,321.02,321.0-154.0-6.22%1,526,500
2025-09-252,343.02,520.02,340.02,475.0+118.0+5.01%2,652,200
2025-09-242,345.02,357.02,309.02,357.0+7.0+0.30%958,100
2025-09-222,450.02,463.02,350.02,350.0-50.0-2.08%1,564,200
2025-09-192,592.02,611.02,389.02,400.0-150.0-5.88%2,366,800
2025-09-182,498.02,594.02,490.02,550.0+32.0+1.27%1,942,900
2025-09-172,585.02,595.02,500.02,518.0-117.0-4.44%2,203,900
2025-09-162,508.02,668.02,454.02,635.0+85.0+3.33%3,653,800
2025-09-122,449.02,606.02,443.02,550.0——5,947,900

直近120営業日分を表示