！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
1,375
円
(23:22)
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) | 1,325 (24/04/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,985 (24/01/30) | 1,325 (24/04/26) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,364 | 1,389 | 1,361 | 1,374 | 0 | 0.0 | 303,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/12 | 1,493 | 1,496 | 1,442 | 1,467 | -52 | -3.4 | 892,800 |
| 3/11 | 1,582 | 1,582 | 1,514 | 1,519 | -76 | -4.8 | 650,100 |
| 3/8 | 1,591 | 1,603 | 1,573 | 1,595 | -3 | -0.2 | 394,500 |
| 3/7 | 1,638 | 1,640 | 1,597 | 1,598 | -33 | -2.0 | 554,800 |
| 3/6 | 1,611 | 1,644 | 1,598 | 1,631 | +5 | +0.3 | 330,900 |
| 3/5 | 1,630 | 1,636 | 1,596 | 1,626 | -9 | -0.6 | 452,200 |
| 3/4 | 1,648 | 1,662 | 1,630 | 1,635 | -17 | -1.0 | 548,100 |
| 3/1 | 1,662 | 1,681 | 1,644 | 1,652 | +8 | +0.5 | 979,900 |
| 2/29 | 1,671 | 1,676 | 1,637 | 1,644 | -39 | -2.3 | 758,600 |
| 2/28 | 1,685 | 1,697 | 1,666 | 1,683 | -2 | -0.1 | 585,400 |
| 2/27 | 1,708 | 1,716 | 1,667 | 1,685 | -26 | -1.5 | 1,098,400 |
| 2/26 | 1,744 | 1,747 | 1,706 | 1,711 | -29 | -1.7 | 600,800 |
| 2/22 | 1,737 | 1,751 | 1,716 | 1,740 | +18 | +1.1 | 375,400 |
| 2/21 | 1,735 | 1,743 | 1,712 | 1,722 | -27 | -1.5 | 455,700 |
| 2/20 | 1,768 | 1,768 | 1,736 | 1,749 | -7 | -0.4 | 374,900 |
| 2/19 | 1,746 | 1,765 | 1,722 | 1,756 | +3 | +0.2 | 485,500 |
| 2/16 | 1,747 | 1,779 | 1,745 | 1,753 | +15 | +0.9 | 514,400 |
| 2/15 | 1,771 | 1,779 | 1,726 | 1,738 | -33 | -1.9 | 535,800 |
| 2/14 | 1,790 | 1,807 | 1,770 | 1,771 | -59 | -3.2 | 571,300 |
| 2/13 | 1,800 | 1,846 | 1,787 | 1,830 | +49 | +2.8 | 631,200 |
| 2/9 | 1,835 | 1,846 | 1,781 | 1,781 | -66 | -3.6 | 710,500 |
| 2/8 | 1,842 | 1,880 | 1,825 | 1,847 | -13 | -0.7 | 538,400 |
| 2/7 | 1,840 | 1,911 | 1,831 | 1,860 | +17 | +0.9 | 725,900 |
| 2/6 | 1,880 | 1,891 | 1,843 | 1,843 | -54 | -2.9 | 642,800 |
| 2/5 | 1,940 | 1,942 | 1,886 | 1,897 | -31 | -1.6 | 612,600 |
| 2/2 | 1,943 | 1,971 | 1,913 | 1,928 | -13 | -0.7 | 534,400 |
▶︎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