！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
取引時間外
(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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,380 | 1,389 | 1,342 | 1,374 | +9 | +0.7 | 1,684,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,370 | 1,423 | 1,325 | 1,365 | +15 | +1.1 | 1,943,700 |
| 4/19 | 1,446 | 1,453 | 1,335 | 1,350 | -113 | -7.7 | 3,273,800 |
| 4/12 | 1,509 | 1,525 | 1,444 | 1,463 | -30 | -2.0 | 1,916,100 |
| 4/5 | 1,578 | 1,581 | 1,472 | 1,493 | -69 | -4.4 | 2,011,000 |
| 3/29 | 1,552 | 1,578 | 1,507 | 1,562 | -6 | -0.4 | 2,008,600 |
| 3/22 | 1,507 | 1,596 | 1,484 | 1,568 | +78 | +5.2 | 2,476,000 |
| 3/15 | 1,582 | 1,582 | 1,431 | 1,490 | -105 | -6.6 | 3,759,700 |
| 3/8 | 1,648 | 1,662 | 1,573 | 1,595 | -57 | -3.5 | 2,280,500 |
| 3/1 | 1,744 | 1,747 | 1,637 | 1,652 | -88 | -5.1 | 4,023,100 |
| 2/22 | 1,746 | 1,768 | 1,712 | 1,740 | -13 | -0.7 | 1,691,500 |
| 2/16 | 1,800 | 1,846 | 1,726 | 1,753 | -28 | -1.6 | 2,252,700 |
| 2/9 | 1,940 | 1,942 | 1,781 | 1,781 | -147 | -7.6 | 3,230,200 |
| 2/2 | 1,887 | 1,985 | 1,857 | 1,928 | +21 | +1.1 | 5,033,600 |
| 1/26 | 1,740 | 1,965 | 1,722 | 1,907 | +188 | +10.9 | 8,699,000 |
| 1/19 | 1,894 | 1,895 | 1,662 | 1,719 | -175 | -9.2 | 4,600,400 |
| 1/12 | 1,843 | 1,903 | 1,813 | 1,894 | +52 | +2.8 | 2,241,000 |
| 1/5 | 1,890 | 1,908 | 1,822 | 1,842 | -54 | -2.9 | 923,100 |
| 12/29 | 1,927 | 1,939 | 1,803 | 1,896 | -6 | -0.3 | 2,611,300 |
| 12/22 | 1,856 | 1,938 | 1,788 | 1,902 | +22 | +1.2 | 2,936,900 |
| 12/15 | 1,782 | 1,880 | 1,755 | 1,880 | +129 | +7.4 | 2,641,300 |
| 12/8 | 1,913 | 1,927 | 1,744 | 1,751 | -179 | -9.3 | 2,540,600 |
| 12/1 | 1,910 | 1,932 | 1,809 | 1,930 | +20 | +1.1 | 2,193,400 |
| 11/24 | 1,939 | 2,013 | 1,910 | 1,910 | -13 | -0.7 | 1,689,200 |
| 11/17 | 1,832 | 1,943 | 1,802 | 1,923 | +123 | +6.8 | 2,592,700 |
| 11/10 | 2,021 | 2,055 | 1,788 | 1,800 | -181 | -9.1 | 4,092,400 |
| 11/2 | 1,901 | 2,052 | 1,788 | 1,981 | +106 | +5.7 | 5,445,700 |
| 10/27 | 1,798 | 1,926 | 1,714 | 1,875 | +57 | +3.1 | 6,658,300 |
| 10/20 | 1,880 | 1,913 | 1,818 | 1,818 | -81 | -4.3 | 1,686,300 |
| 10/13 | 1,760 | 1,935 | 1,757 | 1,899 | +161 | +9.3 | 3,635,300 |
| 10/6 | 1,767 | 1,819 | 1,632 | 1,738 | -55 | -3.1 | 3,290,100 |
▶︎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