！決算発表予定日 2025/02/07
5727東証P貸借
業種 非鉄金属
東邦チタニウム 株価時系列データ
PTS
1,039.8
円
(18:12)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,971 (24/02/02) | 940 (24/12/16) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 1,985 (24/01/30) | 940 (24/12/16) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/31 | 1,065 | 1,065 | 1,040 | 1,043 | -20 | -1.9 | 362,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/30 | 1,050 | 1,071 | 1,040 | 1,063 | +10 | +1.0 | 393,300 |
| 1/29 | 1,068 | 1,082 | 1,052 | 1,053 | -10 | -0.9 | 306,200 |
| 1/28 | 1,067 | 1,097 | 1,063 | 1,063 | -20 | -1.9 | 338,200 |
| 1/27 | 1,096 | 1,104 | 1,078 | 1,083 | +1 | +0.1 | 448,100 |
| 1/24 | 1,093 | 1,107 | 1,079 | 1,082 | -17 | -1.6 | 657,900 |
| 1/23 | 1,105 | 1,105 | 1,082 | 1,099 | -6 | -0.5 | 321,900 |
| 1/22 | 1,095 | 1,111 | 1,085 | 1,105 | +10 | +0.9 | 366,300 |
| 1/21 | 1,090 | 1,098 | 1,076 | 1,095 | +18 | +1.7 | 448,100 |
| 1/20 | 1,006 | 1,093 | 1,004 | 1,077 | +85 | +8.6 | 1,655,300 |
| 1/17 | 985 | 993 | 971 | 992 | -1 | -0.1 | 457,300 |
| 1/16 | 1,009 | 1,013 | 985 | 993 | -9 | -0.9 | 401,900 |
| 1/15 | 1,022 | 1,025 | 997 | 1,002 | -23 | -2.2 | 285,800 |
| 1/14 | 1,021 | 1,029 | 1,005 | 1,025 | -2 | -0.2 | 374,400 |
| 1/10 | 1,040 | 1,048 | 1,026 | 1,027 | -4 | -0.4 | 320,800 |
| 1/9 | 1,034 | 1,038 | 1,026 | 1,031 | -10 | -1.0 | 243,600 |
| 1/8 | 1,084 | 1,094 | 1,040 | 1,041 | -45 | -4.1 | 475,300 |
| 1/7 | 1,074 | 1,087 | 1,053 | 1,086 | +21 | +2.0 | 613,700 |
| 1/6 | 1,080 | 1,083 | 1,064 | 1,065 | -4 | -0.4 | 358,400 |
| 12/30 | 1,065 | 1,078 | 1,063 | 1,069 | -3 | -0.3 | 298,200 |
| 12/27 | 1,055 | 1,078 | 1,054 | 1,072 | +24 | +2.3 | 470,700 |
| 12/26 | 1,048 | 1,063 | 1,039 | 1,048 | +5 | +0.5 | 534,200 |
| 12/25 | 1,022 | 1,043 | 1,017 | 1,043 | +32 | +3.2 | 683,800 |
| 12/24 | 980 | 1,036 | 978 | 1,011 | +28 | +2.9 | 1,075,600 |
| 12/23 | 1,000 | 1,006 | 980 | 983 | -14 | -1.4 | 427,200 |
| 12/20 | 997 | 1,016 | 994 | 997 | -9 | -0.9 | 461,500 |
| 12/19 | 990 | 1,007 | 987 | 1,006 | -10 | -1.0 | 369,500 |
| 12/18 | 1,000 | 1,024 | 993 | 1,016 | +3 | +0.3 | 436,400 |
| 12/17 | 954 | 1,020 | 954 | 1,013 | +71 | +7.5 | 1,263,400 |
| 12/16 | 976 | 979 | 940 | 942 | -41 | -4.2 | 1,173,100 |
| 12/13 | 988 | 1,000 | 982 | 983 | -12 | -1.2 | 551,300 |
▶︎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
