KabuInsight

東邦チタニウム

5727
プライム/非鉄金属/TOHO TITANIUM COMPANY,LIMITED
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
2026-03-132,713.02,849.02,713.02,829.0+29.0+1.04%965,700
2026-03-122,866.02,940.02,782.02,800.0-116.0-3.98%1,227,300
2026-03-112,805.03,015.02,805.02,916.0+191.0+7.01%2,238,300
2026-03-102,758.02,808.02,674.02,725.0+157.0+6.11%1,974,600
2026-03-092,600.02,635.02,421.02,568.0-269.0-9.48%1,816,600
2026-03-062,767.02,845.02,671.02,837.0+27.0+0.96%2,196,000
2026-03-052,963.02,987.02,760.02,810.0+97.0+3.58%2,376,400
2026-03-042,849.02,988.02,605.02,713.0-286.0-9.54%3,168,100
2026-03-033,090.03,305.02,974.02,999.0-41.0-1.35%5,129,700
2026-03-022,698.03,040.02,691.03,040.0+249.0+8.92%6,711,600
2026-02-272,791.02,791.02,714.02,791.0+500.0+21.82%6,114,000
2026-02-262,291.02,291.02,291.02,291.0+400.0+21.15%212,200
2026-02-251,895.01,929.01,876.01,891.0+5.0+0.27%799,500
2026-02-241,900.01,927.01,863.01,886.0-9.0-0.47%615,400
2026-02-201,890.01,922.01,863.01,895.0-35.0-1.81%626,200
2026-02-191,893.01,936.01,870.01,930.0+54.0+2.88%709,700
2026-02-181,831.01,902.01,830.01,876.0+39.0+2.12%574,100
2026-02-171,839.01,906.01,822.01,837.0-4.0-0.22%842,900
2026-02-161,912.01,925.01,832.01,841.0-31.0-1.66%741,600
2026-02-132,006.02,015.01,853.01,872.0-208.0-10.00%1,485,000
2026-02-121,991.02,094.01,963.02,080.0+125.0+6.39%1,764,400
2026-02-101,908.01,958.01,876.01,955.0+70.0+3.71%1,385,200
2026-02-091,801.01,895.01,778.01,885.0+94.0+5.25%1,322,800
2026-02-061,830.01,849.01,748.01,791.0-71.0-3.81%1,632,300
2026-02-051,918.01,952.01,850.01,862.0-76.0-3.92%1,010,700
2026-02-041,920.01,960.01,905.01,938.0+38.0+2.00%921,200
2026-02-031,830.01,900.01,823.01,900.0+99.0+5.50%947,400
2026-02-021,743.01,830.01,730.01,801.0-60.0-3.22%1,383,300
2026-01-301,880.01,964.01,836.01,861.0-29.0-1.53%1,281,300
2026-01-291,870.01,921.01,841.01,890.0+25.0+1.34%1,251,300
2026-01-281,788.01,898.01,768.01,865.0+77.0+4.31%1,581,900
2026-01-271,763.01,849.01,754.01,788.0+22.0+1.25%1,296,500
2026-01-261,791.01,833.01,760.01,766.0-28.0-1.56%990,000
2026-01-231,774.01,839.01,751.01,794.0+121.0+7.23%2,384,200
2026-01-221,700.01,718.01,668.01,673.0-27.0-1.59%719,300
2026-01-211,665.01,744.01,663.01,700.0-25.0-1.45%863,700
2026-01-201,680.01,743.01,670.01,725.0+52.0+3.11%1,006,100
2026-01-191,660.01,688.01,642.01,673.0+8.0+0.48%627,700
2026-01-161,710.01,750.01,647.01,665.0-15.0-0.89%1,474,500
2026-01-151,640.01,721.01,634.01,680.0+35.0+2.13%1,779,000
2026-01-141,593.01,679.01,564.01,645.0+78.0+4.98%1,997,200
2026-01-131,573.01,605.01,537.01,567.0+22.0+1.42%1,490,400
2026-01-091,493.01,545.01,470.01,545.0+60.0+4.04%1,197,100
2026-01-081,412.01,522.01,408.01,485.0+54.0+3.77%1,725,200
2026-01-071,445.01,480.01,428.01,431.0-6.0-0.42%1,001,700
2026-01-061,359.01,444.01,343.01,437.0+91.0+6.76%1,345,300
2026-01-051,350.01,355.01,334.01,346.0+23.0+1.74%407,200
2025-12-301,361.01,377.01,322.01,323.0-42.0-3.08%846,800
2025-12-291,365.01,383.01,340.01,365.00.00.00%670,900
2025-12-261,406.01,408.01,352.01,365.0-27.0-1.94%896,700
2025-12-251,377.01,433.01,365.01,392.0+39.0+2.88%2,029,200
2025-12-241,289.01,385.01,288.01,353.0+78.0+6.12%1,515,900
2025-12-231,281.01,287.01,273.01,275.0+9.0+0.71%313,100
2025-12-221,286.01,290.01,266.01,266.0-8.0-0.63%375,200
2025-12-191,252.01,288.01,250.01,274.0+35.0+2.82%772,700
2025-12-181,250.01,254.01,238.01,239.0-13.0-1.04%328,700
2025-12-171,239.01,260.01,236.01,252.0+15.0+1.21%420,200
2025-12-161,285.01,285.01,230.01,237.0-45.0-3.51%555,100
2025-12-151,309.01,314.01,275.01,282.0-51.0-3.83%743,400
2025-12-121,291.01,343.01,291.01,333.0+77.0+6.13%1,005,900
2025-12-111,285.01,289.01,253.01,256.0-48.0-3.68%704,300
2025-12-101,252.01,325.01,248.01,304.0+64.0+5.16%920,500
2025-12-091,241.01,296.01,233.01,240.0-9.0-0.72%669,800
2025-12-081,226.01,249.01,212.01,249.0+27.0+2.21%515,200
2025-12-051,235.01,238.01,214.01,222.0-18.0-1.45%306,400
2025-12-041,211.01,243.01,211.01,240.0+31.0+2.56%438,800
2025-12-031,223.01,243.01,209.01,209.0-5.0-0.41%484,300
2025-12-021,261.01,271.01,212.01,214.0-60.0-4.71%545,100
2025-12-011,278.01,280.01,244.01,274.0+9.0+0.71%490,400
2025-11-281,273.01,288.01,265.01,265.0-1.0-0.08%508,900
2025-11-271,248.01,277.01,239.01,266.0+28.0+2.26%395,700
2025-11-261,259.01,264.01,232.01,238.0-17.0-1.35%707,500
2025-11-251,277.01,278.01,240.01,255.0-8.0-0.63%328,800
2025-11-211,242.01,283.01,242.01,263.0-14.0-1.10%382,100
2025-11-201,250.01,282.01,237.01,277.0+34.0+2.74%632,100
2025-11-191,245.01,258.01,209.01,243.0-18.0-1.43%622,600
2025-11-181,372.01,374.01,261.01,261.0-112.0-8.16%703,400
2025-11-171,353.01,375.01,336.01,373.0-6.0-0.44%418,700
2025-11-141,320.01,380.01,320.01,379.0+33.0+2.45%492,200
2025-11-131,365.01,365.01,330.01,346.0-24.0-1.75%569,100
2025-11-121,313.01,371.01,302.01,370.0+47.0+3.55%574,300
2025-11-111,331.01,335.01,293.01,323.0-25.0-1.85%727,400
2025-11-101,390.01,405.01,340.01,348.0-31.0-2.25%629,900
2025-11-071,390.01,413.01,260.01,379.0-70.0-4.83%1,750,200
2025-11-061,471.01,481.01,448.01,449.0-35.0-2.36%582,800
2025-11-051,500.01,512.01,435.01,484.0-55.0-3.57%507,700
2025-11-041,572.01,585.01,538.01,539.0-45.0-2.84%391,600
2025-10-311,548.01,604.01,537.01,584.0+38.0+2.46%589,100
2025-10-301,537.01,554.01,521.01,546.0+9.0+0.59%729,800
2025-10-291,522.01,570.01,519.01,537.0+17.0+1.12%519,800
2025-10-281,589.01,589.01,517.01,520.0-78.0-4.88%567,800
2025-10-271,597.01,611.01,574.01,598.0+16.0+1.01%683,000
2025-10-241,506.01,585.01,492.01,582.0+77.0+5.12%801,400
2025-10-231,470.01,509.01,452.01,505.0+37.0+2.52%499,600
2025-10-221,471.01,484.01,449.01,468.0-33.0-2.20%662,200
2025-10-211,465.01,539.01,463.01,501.0+37.0+2.53%870,800
2025-10-201,448.01,464.01,436.01,464.0+18.0+1.24%405,500
2025-10-171,471.01,489.01,437.01,446.0-46.0-3.08%904,500
2025-10-161,505.01,528.01,481.01,492.0-37.0-2.42%509,400
2025-10-151,505.01,547.01,501.01,529.0+25.0+1.66%588,600
2025-10-141,568.01,610.01,495.01,504.0-66.0-4.20%1,009,600
2025-10-101,636.01,638.01,558.01,570.0-106.0-6.32%898,200
2025-10-091,686.01,701.01,650.01,676.0-17.0-1.00%508,100
2025-10-081,694.01,733.01,675.01,693.0-3.0-0.18%685,200
2025-10-071,730.01,757.01,694.01,696.0-23.0-1.34%588,700
2025-10-061,755.01,778.01,711.01,719.0+4.0+0.23%561,300
2025-10-031,735.01,735.01,672.01,715.0-5.0-0.29%548,500
2025-10-021,713.01,769.01,705.01,720.0+6.0+0.35%555,500
2025-10-011,747.01,754.01,697.01,714.0-70.0-3.92%639,600
2025-09-301,790.01,800.01,745.01,784.0-6.0-0.34%622,500
2025-09-291,766.01,804.01,733.01,790.0+90.0+5.29%1,347,800
2025-09-261,731.01,733.01,692.01,700.0-36.0-2.07%383,900
2025-09-251,700.01,786.01,695.01,736.0+56.0+3.33%939,900
2025-09-241,663.01,683.01,646.01,680.0+16.0+0.96%411,400
2025-09-221,665.01,685.01,650.01,664.0+22.0+1.34%354,600
2025-09-191,758.01,778.01,634.01,642.0-76.0-4.42%790,400
2025-09-181,640.01,728.01,640.01,718.0+73.0+4.44%641,800
2025-09-171,661.01,665.01,635.01,645.0-49.0-2.89%430,400
2025-09-161,703.01,703.01,652.01,694.0-3.0-0.18%549,000
2025-09-121,632.01,733.01,630.01,697.0——960,000

直近120営業日分を表示