日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

天馬(7958)の株価時系列情報

天馬(7958)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2007/12/28 1,931 1,948 1,931 1,942 83,900
2007/12/27 1,943 1,943 1,916 1,931 21,800
2007/12/26 1,921 1,939 1,901 1,937 33,800
2007/12/25 1,905 1,929 1,905 1,922 29,300
2007/12/21 1,906 1,918 1,862 1,918 45,200
2007/12/20 1,886 1,896 1,879 1,886 136,900
2007/12/19 1,875 1,891 1,863 1,866 56,400
2007/12/18 1,843 1,869 1,830 1,860 127,100
2007/12/17 1,850 1,862 1,843 1,843 116,300
2007/12/14 1,840 1,885 1,836 1,868 125,700
2007/12/13 1,910 1,919 1,826 1,834 94,800
2007/12/12 1,927 1,932 1,902 1,926 37,700
2007/12/11 1,936 1,959 1,913 1,918 41,600
2007/12/10 1,936 1,966 1,936 1,946 21,700
2007/12/07 1,964 1,990 1,943 1,947 48,000
2007/12/06 1,971 1,995 1,944 1,963 32,800
2007/12/05 1,940 1,978 1,930 1,968 36,100
2007/12/04 1,975 1,991 1,928 1,965 73,200
2007/12/03 1,987 2,015 1,967 2,015 108,700
2007/11/30 1,935 1,982 1,917 1,962 78,700
2007/11/29 1,929 1,969 1,864 1,918 106,500
2007/11/28 1,935 1,949 1,905 1,921 68,800
2007/11/27 1,902 1,955 1,874 1,923 115,900
2007/11/26 1,932 1,980 1,910 1,959 40,600
2007/11/22 1,932 1,967 1,926 1,934 54,200
2007/11/21 2,015 2,015 1,954 1,962 38,000
2007/11/20 2,020 2,020 1,930 1,983 74,700
2007/11/19 2,000 2,045 1,989 2,015 36,100
2007/11/16 2,000 2,070 1,969 2,060 108,500
2007/11/15 2,005 2,025 2,000 2,025 61,800
2007/11/14 1,936 1,975 1,906 1,973 42,300
2007/11/13 1,884 1,939 1,853 1,922 95,200
2007/11/12 1,963 1,993 1,890 1,903 108,100
2007/11/09 2,050 2,050 1,984 2,015 42,000
2007/11/08 2,080 2,085 1,960 2,015 91,300
2007/11/07 2,120 2,130 2,100 2,120 67,300
2007/11/06 2,115 2,130 2,080 2,120 91,300
2007/11/05 2,010 2,035 2,000 2,035 57,300
2007/11/02 2,005 2,010 1,976 2,000 37,800
2007/11/01 2,015 2,025 1,982 2,000 20,700
2007/10/31 1,967 1,998 1,967 1,993 70,700
2007/10/30 1,966 2,005 1,951 1,991 121,800
2007/10/29 2,000 2,030 1,984 1,996 98,700
2007/10/26 2,005 2,020 1,974 2,020 29,800
2007/10/25 1,984 2,010 1,962 2,000 44,200
2007/10/24 2,020 2,070 2,000 2,015 29,200
2007/10/23 2,035 2,050 2,005 2,025 41,900
2007/10/22 2,030 2,100 2,025 2,075 35,800
2007/10/19 2,065 2,085 2,030 2,070 49,500
2007/10/18 2,095 2,110 2,080 2,095 64,400
2007/10/17 2,055 2,085 2,025 2,060 63,000
2007/10/16 2,105 2,105 2,075 2,095 41,500
2007/10/15 2,100 2,115 2,085 2,100 68,000
2007/10/12 2,055 2,085 2,040 2,065 59,200
2007/10/11 2,015 2,035 2,015 2,030 25,800
2007/10/10 2,015 2,025 2,000 2,000 21,700
2007/10/09 1,996 2,015 1,990 1,991 29,300
2007/10/05 1,979 1,979 1,962 1,966 18,100
2007/10/04 1,969 1,978 1,960 1,971 16,300
2007/10/03 1,980 1,995 1,947 1,985 37,500
2007/10/02 1,999 1,999 1,960 1,971 39,500
2007/10/01 1,970 1,976 1,956 1,957 25,300
2007/09/28 1,951 1,976 1,936 1,976 72,600
2007/09/27 1,937 1,941 1,909 1,932 46,200
2007/09/26 1,944 1,956 1,932 1,935 66,700
2007/09/25 1,956 1,977 1,904 1,908 23,400
2007/09/21 1,913 1,926 1,905 1,911 19,700
2007/09/20 1,950 1,950 1,932 1,943 21,600
2007/09/19 1,940 1,965 1,934 1,958 37,100
2007/09/18 1,972 1,972 1,870 1,880 47,400
2007/09/14 1,935 1,950 1,935 1,943 72,900
2007/09/13 1,911 1,952 1,911 1,938 27,200
2007/09/12 1,940 1,960 1,927 1,938 28,000
2007/09/11 1,932 1,935 1,909 1,927 25,600
2007/09/10 1,892 1,958 1,890 1,944 44,000
2007/09/07 1,958 1,967 1,944 1,957 23,000
2007/09/06 1,952 1,980 1,950 1,963 47,900
2007/09/05 1,954 2,015 1,954 1,972 82,100
2007/09/04 1,982 1,999 1,953 1,978 32,500
2007/09/03 1,998 2,000 1,965 1,981 48,900
2007/08/31 1,986 1,990 1,945 1,990 121,800
2007/08/30 1,979 1,990 1,937 1,956 29,700
2007/08/29 1,883 1,966 1,874 1,964 81,700
2007/08/28 1,976 1,988 1,965 1,973 61,800
2007/08/27 1,972 1,996 1,969 1,976 52,100
2007/08/24 1,985 1,985 1,954 1,970 44,400
2007/08/23 1,884 1,977 1,884 1,969 84,400
2007/08/22 1,889 1,900 1,876 1,898 23,200
2007/08/21 1,863 1,898 1,853 1,888 28,100
2007/08/20 1,852 1,888 1,852 1,872 40,200
2007/08/17 1,867 1,910 1,833 1,882 117,200
2007/08/16 1,923 1,923 1,881 1,904 79,400
2007/08/15 1,999 2,005 1,930 1,934 66,800
2007/08/14 1,970 1,990 1,937 1,990 128,400
2007/08/13 1,957 1,982 1,934 1,946 89,400
2007/08/10 1,950 2,015 1,947 1,987 79,800
2007/08/09 1,980 2,025 1,972 2,005 109,300
2007/08/08 2,000 2,005 1,967 1,990 79,100
2007/08/07 2,025 2,025 1,986 2,000 78,200
2007/08/06 2,015 2,025 2,010 2,025 47,700
2007/08/03 2,065 2,065 2,030 2,035 56,500
2007/08/02 2,030 2,045 2,020 2,030 57,500
2007/08/01 2,025 2,035 2,015 2,020 66,200
2007/07/31 2,030 2,030 2,005 2,030 61,800
2007/07/30 1,990 2,010 1,968 2,000 34,100
2007/07/27 2,005 2,020 1,988 2,005 42,000
2007/07/26 2,050 2,055 2,010 2,015 31,500
2007/07/25 2,075 2,100 2,035 2,065 102,700
2007/07/24 2,100 2,130 2,080 2,100 38,400
2007/07/23 2,145 2,150 2,110 2,120 20,000
2007/07/20 2,145 2,170 2,125 2,170 45,200
2007/07/19 2,130 2,150 2,115 2,135 20,700
2007/07/18 2,155 2,155 2,110 2,120 18,700
2007/07/17 2,165 2,170 2,140 2,140 46,300
2007/07/13 2,130 2,155 2,125 2,150 34,100
2007/07/12 2,115 2,120 2,090 2,120 35,400
2007/07/11 2,115 2,115 2,095 2,110 33,300
2007/07/10 2,135 2,135 2,095 2,125 31,600
2007/07/09 2,105 2,120 2,090 2,120 21,700
2007/07/06 2,095 2,125 2,075 2,105 45,100
2007/07/05 2,085 2,105 2,080 2,100 15,800
2007/07/04 2,130 2,130 2,090 2,090 13,200
2007/07/03 2,080 2,120 2,070 2,115 55,200
2007/07/02 2,080 2,095 2,080 2,080 32,400
2007/06/29 2,090 2,090 2,065 2,075 21,000
2007/06/28 2,055 2,085 2,055 2,080 26,900
2007/06/27 2,080 2,090 2,040 2,050 42,100
2007/06/26 2,115 2,120 2,075 2,080 27,200
2007/06/25 2,110 2,120 2,105 2,105 20,500
2007/06/22 2,130 2,130 2,120 2,125 39,900
2007/06/21 2,130 2,135 2,110 2,125 47,900
2007/06/20 2,135 2,140 2,120 2,130 46,200
2007/06/19 2,130 2,145 2,120 2,135 28,400
2007/06/18 2,125 2,140 2,110 2,125 17,000
2007/06/15 2,130 2,130 2,105 2,115 32,300
2007/06/14 2,115 2,120 2,095 2,100 21,400
2007/06/13 2,110 2,120 2,100 2,110 23,200
2007/06/12 2,145 2,155 2,105 2,110 34,500
2007/06/11 2,155 2,165 2,140 2,140 20,600
2007/06/08 2,140 2,140 2,110 2,135 75,500
2007/06/07 2,175 2,220 2,175 2,190 42,900
2007/06/06 2,190 2,210 2,180 2,190 53,800
2007/06/05 2,240 2,280 2,220 2,230 50,100
2007/06/04 2,215 2,250 2,195 2,250 25,500
2007/06/01 2,185 2,220 2,185 2,205 26,500
2007/05/31 2,215 2,220 2,170 2,185 45,700
2007/05/30 2,155 2,205 2,155 2,175 28,400
2007/05/29 2,125 2,165 2,125 2,160 19,200
2007/05/28 2,105 2,135 2,105 2,125 40,200
2007/05/25 2,225 2,230 2,125 2,145 101,200
2007/05/24 2,225 2,265 2,225 2,225 53,900
2007/05/23 2,265 2,310 2,240 2,255 105,400
2007/05/22 2,175 2,280 2,150 2,275 100,000
2007/05/21 2,180 2,185 2,125 2,175 44,500
2007/05/18 2,185 2,200 2,170 2,180 28,200
2007/05/17 2,195 2,215 2,185 2,190 29,000
2007/05/16 2,160 2,195 2,160 2,170 30,100
2007/05/15 2,205 2,210 2,160 2,160 48,400
2007/05/14 2,240 2,240 2,185 2,210 12,500
2007/05/11 2,240 2,250 2,180 2,205 30,200
2007/05/10 2,265 2,265 2,205 2,240 39,900
2007/05/09 2,250 2,275 2,250 2,255 28,300
2007/05/08 2,245 2,260 2,230 2,255 41,400
2007/05/07 2,240 2,270 2,240 2,265 18,700
2007/05/02 2,225 2,260 2,195 2,240 42,000
2007/05/01 2,275 2,290 2,260 2,260 19,700
2007/04/27 2,230 2,285 2,230 2,255 26,700
2007/04/26 2,210 2,245 2,205 2,235 42,000
2007/04/25 2,170 2,255 2,170 2,250 74,400
2007/04/24 2,180 2,190 2,165 2,180 31,100
2007/04/23 2,245 2,265 2,175 2,180 54,500
2007/04/20 2,250 2,290 2,230 2,240 32,400
2007/04/19 2,295 2,295 2,220 2,255 33,800
2007/04/18 2,270 2,300 2,260 2,300 39,300
2007/04/17 2,265 2,265 2,215 2,230 35,800
2007/04/16 2,255 2,280 2,245 2,260 51,500
2007/04/13 2,300 2,305 2,220 2,220 68,400
2007/04/12 2,260 2,305 2,255 2,295 113,500
2007/04/11 2,255 2,275 2,245 2,260 57,500
2007/04/10 2,260 2,280 2,225 2,230 50,600
2007/04/09 2,220 2,260 2,220 2,255 40,900
2007/04/06 2,220 2,230 2,210 2,220 41,100
2007/04/05 2,155 2,250 2,140 2,220 120,900
2007/04/04 2,145 2,160 2,130 2,155 24,800
2007/04/03 2,140 2,150 2,090 2,105 74,200
2007/04/02 2,175 2,180 2,115 2,115 86,600
2007/03/30 2,165 2,175 2,140 2,140 42,800
2007/03/29 2,125 2,165 2,125 2,155 25,400
2007/03/28 2,140 2,165 2,140 2,150 21,700
2007/03/27 2,180 2,180 2,140 2,155 26,500
2007/03/26 2,225 2,225 2,180 2,190 51,000
2007/03/23 2,200 2,215 2,170 2,185 48,900
2007/03/22 2,215 2,225 2,215 2,220 36,500
2007/03/20 2,175 2,210 2,165 2,190 62,300
2007/03/19 2,145 2,175 2,135 2,170 47,100
2007/03/16 2,155 2,155 2,125 2,125 36,500
2007/03/15 2,155 2,155 2,135 2,150 21,600
2007/03/14 2,120 2,130 2,080 2,095 40,200
2007/03/13 2,150 2,175 2,125 2,150 102,500
2007/03/12 2,150 2,170 2,125 2,140 59,700
2007/03/09 2,145 2,180 2,125 2,160 151,400
2007/03/08 2,050 2,120 2,035 2,120 59,900
2007/03/07 2,075 2,075 2,045 2,055 46,000
2007/03/06 1,962 2,035 1,962 2,035 51,000
2007/03/05 2,030 2,045 1,974 1,978 74,300
2007/03/02 2,055 2,065 2,030 2,035 89,600
2007/03/01 2,075 2,115 2,060 2,095 35,100
2007/02/28 2,055 2,100 2,040 2,090 56,500
2007/02/27 2,125 2,135 2,115 2,125 27,200
2007/02/26 2,125 2,130 2,115 2,120 33,600
2007/02/23 2,130 2,130 2,105 2,115 31,900
2007/02/22 2,120 2,125 2,110 2,125 23,900
2007/02/21 2,100 2,110 2,095 2,100 83,200
2007/02/20 2,105 2,110 2,100 2,105 22,600
2007/02/19 2,115 2,120 2,095 2,115 51,700
2007/02/16 2,145 2,145 2,125 2,145 25,000
2007/02/15 2,105 2,135 2,105 2,130 35,700
2007/02/14 2,110 2,115 2,095 2,105 43,500
2007/02/13 2,120 2,125 2,105 2,115 33,600
2007/02/09 2,095 2,120 2,095 2,115 32,800
2007/02/08 2,110 2,115 2,090 2,105 20,600
2007/02/07 2,125 2,125 2,100 2,115 46,400
2007/02/06 2,110 2,125 2,105 2,120 45,300
2007/02/05 2,140 2,140 2,105 2,105 35,800
2007/02/02 2,135 2,145 2,125 2,130 23,200
2007/02/01 2,145 2,145 2,125 2,135 37,800
2007/01/31 2,145 2,145 2,100 2,115 31,700
2007/01/30 2,125 2,150 2,115 2,120 42,600
2007/01/29 2,090 2,150 2,090 2,135 55,200
2007/01/26 2,115 2,115 2,075 2,115 88,400
2007/01/25 2,125 2,155 2,120 2,145 53,700
2007/01/24 2,165 2,165 2,120 2,135 30,400
2007/01/23 2,165 2,165 2,130 2,140 43,900
2007/01/22 2,140 2,165 2,120 2,160 53,800
2007/01/19 2,130 2,135 2,105 2,125 50,200
2007/01/18 2,140 2,155 2,080 2,110 78,000
2007/01/17 2,100 2,110 2,065 2,100 71,200
2007/01/16 2,120 2,125 2,110 2,120 21,500
2007/01/15 2,100 2,160 2,085 2,130 86,200
2007/01/12 2,085 2,095 2,075 2,085 109,600
2007/01/11 2,055 2,100 2,055 2,080 52,700
2007/01/10 2,145 2,150 2,030 2,045 232,500
2007/01/09 2,170 2,180 2,140 2,145 85,100
2007/01/05 2,180 2,220 2,180 2,185 46,000
2007/01/04 2,170 2,180 2,165 2,175 15,200

このページの先頭へ