！決算発表予定日 2024/05/08
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
ー
円
(ー)
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 |
|---|---|
| 2,140 (23/08/02) | 1,335 (24/04/17) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,985 (24/01/30) | 1,335 (24/04/17) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 1,359 | 1,366 | 1,346 | 1,351 | -19 | -1.4 | 274,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/24 | 1,378 | 1,390 | 1,366 | 1,370 | -12 | -0.9 | 332,000 |
| 4/23 | 1,409 | 1,423 | 1,376 | 1,382 | -9 | -0.7 | 262,700 |
| 4/22 | 1,370 | 1,408 | 1,362 | 1,391 | +41 | +3.0 | 518,700 |
| 4/19 | 1,396 | 1,396 | 1,347 | 1,350 | -61 | -4.3 | 906,800 |
| 4/18 | 1,353 | 1,432 | 1,353 | 1,411 | +66 | +4.9 | 842,400 |
| 4/17 | 1,375 | 1,383 | 1,335 | 1,345 | -34 | -2.5 | 553,900 |
| 4/16 | 1,418 | 1,419 | 1,377 | 1,379 | -53 | -3.7 | 550,700 |
| 4/15 | 1,446 | 1,453 | 1,420 | 1,432 | -31 | -2.1 | 420,000 |
| 4/12 | 1,456 | 1,465 | 1,444 | 1,463 | +14 | +1.0 | 295,000 |
| 4/11 | 1,481 | 1,490 | 1,448 | 1,449 | -47 | -3.1 | 431,700 |
| 4/10 | 1,509 | 1,525 | 1,488 | 1,496 | -14 | -0.9 | 312,500 |
| 4/9 | 1,496 | 1,518 | 1,478 | 1,510 | +16 | +1.1 | 456,600 |
| 4/8 | 1,509 | 1,523 | 1,485 | 1,494 | +1 | +0.1 | 420,300 |
| 4/5 | 1,500 | 1,508 | 1,472 | 1,493 | -32 | -2.1 | 429,200 |
| 4/4 | 1,534 | 1,545 | 1,514 | 1,525 | +12 | +0.8 | 321,100 |
| 4/3 | 1,509 | 1,534 | 1,493 | 1,513 | -15 | -1.0 | 396,900 |
| 4/2 | 1,568 | 1,570 | 1,520 | 1,528 | -32 | -2.1 | 415,800 |
| 4/1 | 1,578 | 1,581 | 1,542 | 1,560 | -2 | -0.1 | 448,000 |
| 3/29 | 1,565 | 1,578 | 1,552 | 1,562 | -3 | -0.2 | 394,800 |
| 3/28 | 1,548 | 1,567 | 1,532 | 1,565 | +22 | +1.4 | 407,200 |
| 3/27 | 1,524 | 1,555 | 1,524 | 1,543 | +20 | +1.3 | 417,500 |
| 3/26 | 1,523 | 1,527 | 1,507 | 1,523 | -9 | -0.6 | 317,600 |
| 3/25 | 1,552 | 1,564 | 1,528 | 1,532 | -36 | -2.3 | 471,500 |
| 3/22 | 1,584 | 1,589 | 1,545 | 1,568 | -11 | -0.7 | 527,700 |
| 3/21 | 1,555 | 1,596 | 1,546 | 1,579 | +40 | +2.6 | 821,600 |
| 3/19 | 1,543 | 1,550 | 1,523 | 1,539 | +13 | +0.9 | 632,000 |
| 3/18 | 1,507 | 1,528 | 1,484 | 1,526 | +36 | +2.4 | 494,700 |
| 3/15 | 1,495 | 1,509 | 1,461 | 1,490 | +2 | +0.1 | 717,000 |
| 3/14 | 1,465 | 1,511 | 1,452 | 1,488 | +45 | +3.1 | 890,800 |
| 3/13 | 1,473 | 1,480 | 1,431 | 1,443 | -24 | -1.6 | 609,000 |
▶︎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