！決算発表予定日 2024/05/13
5726東証P貸借
業種 非鉄金属
大阪チタニウムテクノロジーズ 株価時系列データ
PTS
2,485.1
円
(09:02)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,750 (23/08/04) | 2,274 (24/04/17) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,940 (24/02/07) | 2,274 (24/04/17) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/8 | 2,546 | 2,567 | 2,480 | 2,484 | -31 | -1.2 | 688,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,465 | 2,534 | 2,421 | 2,515 | +72 | +3.0 | 1,554,500 |
| 4/26 | 2,425 | 2,552 | 2,386 | 2,443 | +68 | +2.9 | 2,631,700 |
| 4/19 | 2,448 | 2,472 | 2,274 | 2,375 | -104 | -4.2 | 4,333,100 |
| 4/12 | 2,521 | 2,630 | 2,464 | 2,479 | -31 | -1.2 | 3,201,500 |
| 4/5 | 2,631 | 2,640 | 2,431 | 2,510 | -120 | -4.6 | 2,745,500 |
| 3/29 | 2,625 | 2,666 | 2,585 | 2,630 | -11 | -0.4 | 2,006,200 |
| 3/22 | 2,540 | 2,725 | 2,524 | 2,641 | +106 | +4.2 | 2,831,500 |
| 3/15 | 2,522 | 2,548 | 2,388 | 2,535 | -15 | -0.6 | 3,744,300 |
| 3/8 | 2,698 | 2,702 | 2,513 | 2,550 | -136 | -5.1 | 3,592,100 |
| 3/1 | 2,685 | 2,738 | 2,594 | 2,686 | -1 | +0.0 | 4,278,700 |
| 2/22 | 2,745 | 2,767 | 2,644 | 2,687 | -58 | -2.1 | 2,131,200 |
| 2/16 | 2,813 | 2,828 | 2,622 | 2,745 | -27 | -1.0 | 3,443,800 |
| 2/9 | 2,765 | 2,940 | 2,723 | 2,772 | +12 | +0.4 | 9,359,600 |
| 2/2 | 2,767 | 2,823 | 2,703 | 2,760 | +43 | +1.6 | 3,930,900 |
| 1/26 | 2,688 | 2,757 | 2,562 | 2,717 | +42 | +1.6 | 5,456,100 |
| 1/19 | 2,712 | 2,727 | 2,582 | 2,675 | -42 | -1.6 | 3,744,300 |
| 1/12 | 2,745 | 2,791 | 2,702 | 2,717 | -42 | -1.5 | 2,254,000 |
| 1/5 | 2,712 | 2,777 | 2,670 | 2,759 | +47 | +1.7 | 1,022,900 |
| 12/29 | 2,751 | 2,767 | 2,644 | 2,712 | -50 | -1.8 | 3,085,900 |
| 12/22 | 2,770 | 2,844 | 2,694 | 2,762 | +37 | +1.4 | 3,064,400 |
| 12/15 | 2,633 | 2,780 | 2,620 | 2,725 | +120 | +4.6 | 3,527,300 |
| 12/8 | 2,978 | 2,987 | 2,604 | 2,605 | -357 | -12.1 | 4,937,900 |
| 12/1 | 2,960 | 2,978 | 2,860 | 2,962 | +1 | +0.0 | 3,540,400 |
| 11/24 | 3,055 | 3,070 | 2,955 | 2,961 | -79 | -2.6 | 2,281,300 |
| 11/17 | 2,972 | 3,150 | 2,953 | 3,040 | +115 | +3.9 | 4,578,100 |
| 11/10 | 3,245 | 3,360 | 2,890 | 2,925 | -280 | -8.7 | 8,784,400 |
| 11/2 | 3,095 | 3,270 | 3,065 | 3,205 | +120 | +3.9 | 3,950,000 |
| 10/27 | 3,080 | 3,110 | 2,919 | 3,085 | -35 | -1.1 | 5,865,200 |
| 10/20 | 3,190 | 3,310 | 3,100 | 3,120 | -125 | -3.9 | 3,498,200 |
| 10/13 | 3,030 | 3,280 | 3,030 | 3,245 | +298 | +10.1 | 5,211,900 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて