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
2018/12/28 1,827 1,847 1,800 1,825 14,800
2018/12/27 1,770 1,827 1,770 1,827 22,300
2018/12/26 1,675 1,747 1,675 1,718 32,000
2018/12/25 1,624 1,695 1,624 1,675 45,800
2018/12/21 1,730 1,732 1,659 1,704 35,000
2018/12/20 1,790 1,803 1,735 1,735 26,200
2018/12/19 1,800 1,810 1,784 1,801 31,300
2018/12/18 1,833 1,834 1,801 1,802 23,400
2018/12/17 1,890 1,904 1,844 1,844 25,100
2018/12/14 1,910 1,926 1,895 1,895 41,700
2018/12/13 1,912 1,921 1,900 1,910 22,600
2018/12/12 1,897 1,949 1,897 1,914 33,900
2018/12/11 1,904 1,912 1,885 1,897 41,000
2018/12/10 1,909 1,914 1,898 1,904 14,400
2018/12/07 1,944 1,963 1,914 1,959 20,500
2018/12/06 1,983 1,983 1,937 1,943 16,900
2018/12/05 1,975 1,997 1,953 1,983 13,200
2018/12/04 2,045 2,050 1,995 2,009 15,200
2018/12/03 2,095 2,128 2,020 2,061 16,200
2018/11/30 2,065 2,091 2,047 2,087 17,000
2018/11/29 2,050 2,064 2,044 2,050 11,100
2018/11/28 2,038 2,040 2,015 2,030 19,400
2018/11/27 2,043 2,065 2,037 2,038 21,400
2018/11/26 2,040 2,061 2,033 2,043 13,600
2018/11/22 2,045 2,066 2,035 2,066 8,300
2018/11/21 2,015 2,052 2,013 2,045 23,700
2018/11/20 2,051 2,051 2,025 2,048 14,900
2018/11/19 2,056 2,077 2,043 2,051 13,600
2018/11/16 2,045 2,066 2,030 2,058 19,400
2018/11/15 2,011 2,052 2,008 2,048 14,700
2018/11/14 2,025 2,050 2,025 2,036 19,900
2018/11/13 2,060 2,060 2,014 2,036 18,200
2018/11/12 2,049 2,082 2,004 2,078 59,900
2018/11/09 2,072 2,124 2,066 2,092 30,100
2018/11/08 2,062 2,081 2,054 2,072 16,200
2018/11/07 2,027 2,065 2,027 2,044 37,600
2018/11/06 2,000 2,027 1,987 2,020 12,800
2018/11/05 1,970 2,010 1,963 2,000 24,100
2018/11/02 1,962 1,994 1,957 1,987 44,700
2018/11/01 1,949 1,971 1,929 1,962 34,900
2018/10/31 1,943 1,981 1,941 1,965 39,500
2018/10/30 1,864 1,945 1,864 1,943 84,700
2018/10/29 1,893 1,898 1,858 1,864 27,800
2018/10/26 1,909 1,909 1,862 1,886 53,500
2018/10/25 1,863 1,887 1,863 1,873 31,500
2018/10/24 1,861 1,909 1,854 1,900 24,800
2018/10/23 1,866 1,878 1,834 1,861 34,600
2018/10/22 1,845 1,891 1,845 1,885 15,800
2018/10/19 1,869 1,882 1,840 1,867 21,000
2018/10/18 1,870 1,887 1,865 1,870 24,500
2018/10/17 1,837 1,878 1,837 1,870 39,300
2018/10/16 1,829 1,839 1,824 1,833 42,100
2018/10/15 1,835 1,873 1,831 1,846 42,700
2018/10/12 1,855 1,866 1,837 1,850 23,800
2018/10/11 1,862 1,872 1,830 1,850 57,000
2018/10/10 1,894 1,907 1,869 1,891 46,900
2018/10/09 1,907 1,907 1,848 1,888 81,200
2018/10/05 1,962 1,962 1,917 1,927 52,300
2018/10/04 2,013 2,013 1,965 1,982 25,900
2018/10/03 2,025 2,045 1,994 1,995 12,500
2018/10/02 2,048 2,078 2,010 2,014 18,700
2018/10/01 2,005 2,036 2,005 2,024 35,300
2018/09/28 2,096 2,096 2,021 2,025 33,700
2018/09/27 2,134 2,134 2,065 2,083 31,500
2018/09/26 2,105 2,129 2,095 2,123 21,400
2018/09/25 2,040 2,138 2,023 2,136 50,700
2018/09/21 2,062 2,075 2,020 2,075 56,800
2018/09/20 2,047 2,079 2,030 2,063 33,900
2018/09/19 1,999 2,049 1,984 2,045 26,300
2018/09/18 1,938 1,997 1,937 1,977 25,300
2018/09/14 1,936 1,963 1,928 1,938 42,100
2018/09/13 1,974 1,994 1,965 1,975 18,100
2018/09/12 1,941 1,994 1,941 1,986 49,700
2018/09/11 1,916 1,934 1,912 1,927 17,600
2018/09/10 1,908 1,932 1,900 1,914 19,500
2018/09/07 1,865 1,907 1,832 1,899 30,200
2018/09/06 1,832 1,870 1,832 1,865 31,700
2018/09/05 1,825 1,845 1,824 1,832 22,900
2018/09/04 1,835 1,842 1,823 1,826 13,700
2018/09/03 1,863 1,863 1,829 1,843 22,000
2018/08/31 1,858 1,861 1,840 1,850 8,800
2018/08/30 1,851 1,866 1,846 1,865 19,900
2018/08/29 1,849 1,859 1,833 1,851 14,900
2018/08/28 1,864 1,864 1,826 1,835 12,000
2018/08/27 1,814 1,836 1,804 1,824 15,500
2018/08/24 1,784 1,808 1,782 1,788 12,200
2018/08/23 1,761 1,792 1,760 1,783 12,800
2018/08/22 1,756 1,767 1,739 1,761 22,600
2018/08/21 1,740 1,765 1,732 1,756 10,000
2018/08/20 1,751 1,771 1,747 1,755 11,500
2018/08/17 1,720 1,783 1,720 1,781 12,500
2018/08/16 1,741 1,750 1,714 1,741 17,500
2018/08/15 1,741 1,774 1,741 1,770 26,500
2018/08/14 1,740 1,752 1,718 1,733 33,500
2018/08/13 1,807 1,820 1,723 1,733 72,600
2018/08/10 2,002 2,011 1,961 1,967 30,800
2018/08/09 2,040 2,058 2,009 2,011 24,500
2018/08/08 2,031 2,068 2,031 2,054 11,400
2018/08/07 1,992 2,048 1,992 2,045 13,500
2018/08/06 1,999 2,012 1,996 1,999 6,900
2018/08/03 2,036 2,037 1,999 2,010 10,000
2018/08/02 2,042 2,067 2,025 2,033 18,000
2018/08/01 2,035 2,051 2,014 2,042 15,200
2018/07/31 2,012 2,060 1,998 2,035 31,800
2018/07/30 1,984 2,006 1,977 2,001 15,300
2018/07/27 2,003 2,021 1,989 1,991 13,900
2018/07/26 1,987 2,005 1,974 2,003 13,500
2018/07/25 1,989 1,998 1,983 1,987 8,900
2018/07/24 2,024 2,028 1,974 1,989 16,100
2018/07/23 2,036 2,051 2,024 2,024 11,600
2018/07/20 2,041 2,041 2,017 2,027 12,900
2018/07/19 2,043 2,048 2,034 2,037 8,700
2018/07/18 2,025 2,045 2,008 2,028 8,500
2018/07/17 1,994 2,043 1,994 2,025 24,600
2018/07/13 1,997 2,009 1,991 1,994 12,800
2018/07/12 1,981 2,002 1,975 1,997 12,100
2018/07/11 1,973 1,973 1,932 1,951 41,400
2018/07/10 2,037 2,041 1,986 1,986 23,900
2018/07/09 2,040 2,051 2,035 2,046 11,100
2018/07/06 2,015 2,044 2,012 2,040 25,400
2018/07/05 1,986 2,010 1,975 1,993 17,300
2018/07/04 1,986 2,008 1,983 1,994 23,700
2018/07/03 1,997 1,997 1,978 1,995 24,300
2018/07/02 1,993 2,003 1,985 1,995 36,000
2018/06/29 1,980 1,992 1,955 1,986 28,800
2018/06/28 1,942 1,965 1,932 1,954 19,700
2018/06/27 1,947 1,976 1,945 1,958 15,900
2018/06/26 1,920 1,977 1,912 1,977 25,900
2018/06/25 1,957 1,966 1,926 1,939 27,100
2018/06/22 1,950 1,971 1,934 1,969 22,200
2018/06/21 1,996 1,997 1,943 1,950 46,500
2018/06/20 2,000 2,007 1,990 2,006 33,100
2018/06/19 2,005 2,005 1,992 2,003 28,400
2018/06/18 2,004 2,008 1,987 2,005 32,800
2018/06/15 1,992 2,013 1,961 2,013 58,100
2018/06/14 1,984 1,984 1,967 1,972 19,000
2018/06/13 1,982 2,002 1,975 1,984 26,400
2018/06/12 2,000 2,004 1,969 1,982 54,700
2018/06/11 2,002 2,004 1,971 1,984 16,200
2018/06/08 2,000 2,018 1,988 2,000 45,400
2018/06/07 1,986 2,006 1,981 2,004 37,600
2018/06/06 1,950 1,968 1,947 1,962 34,300
2018/06/05 1,953 1,960 1,927 1,945 50,000
2018/06/04 1,948 1,969 1,930 1,953 35,500
2018/06/01 1,908 1,928 1,900 1,927 28,400
2018/05/31 1,894 1,909 1,882 1,903 18,400
2018/05/30 1,899 1,900 1,868 1,879 46,200
2018/05/29 1,888 1,913 1,883 1,911 23,300
2018/05/28 1,883 1,893 1,879 1,888 13,900
2018/05/25 1,910 1,914 1,879 1,882 21,700
2018/05/24 1,938 1,938 1,895 1,907 33,600
2018/05/23 1,927 1,952 1,925 1,938 27,700
2018/05/22 1,952 1,952 1,922 1,941 15,900
2018/05/21 1,967 1,978 1,947 1,952 13,000
2018/05/18 1,954 1,982 1,944 1,967 19,900
2018/05/17 1,952 1,960 1,915 1,956 53,300
2018/05/16 1,933 1,959 1,932 1,952 23,600
2018/05/15 1,908 1,939 1,908 1,927 50,000
2018/05/14 2,081 2,090 1,895 1,907 114,400
2018/05/11 2,070 2,125 2,070 2,116 34,200
2018/05/10 2,060 2,062 2,044 2,058 13,700
2018/05/09 2,075 2,075 2,056 2,065 16,400
2018/05/08 2,100 2,114 2,020 2,056 63,500
2018/05/07 2,089 2,136 2,073 2,124 16,600
2018/05/02 2,089 2,094 2,068 2,083 9,500
2018/05/01 2,085 2,090 2,072 2,089 5,300
2018/04/27 2,099 2,103 2,061 2,089 14,100
2018/04/26 2,069 2,097 2,065 2,088 16,500
2018/04/25 2,046 2,067 2,042 2,062 15,500
2018/04/24 2,033 2,053 2,029 2,053 7,700
2018/04/23 2,049 2,056 2,026 2,033 11,700
2018/04/20 2,041 2,062 2,027 2,049 10,400
2018/04/19 2,020 2,055 2,007 2,041 31,100
2018/04/18 2,030 2,031 1,997 2,000 42,600
2018/04/17 2,066 2,066 2,018 2,023 24,300
2018/04/16 2,050 2,097 2,033 2,089 17,400
2018/04/13 2,027 2,056 2,025 2,048 36,300
2018/04/12 2,037 2,037 2,015 2,024 8,700
2018/04/11 2,043 2,043 2,015 2,025 8,700
2018/04/10 2,006 2,046 2,006 2,023 13,200
2018/04/09 2,001 2,012 1,987 2,012 22,000
2018/04/06 2,043 2,043 2,005 2,008 33,100
2018/04/05 2,059 2,059 2,029 2,043 24,400
2018/04/04 2,043 2,070 2,037 2,065 21,000
2018/04/03 2,036 2,052 2,022 2,043 16,900
2018/04/02 2,038 2,052 2,036 2,040 8,000
2018/03/30 2,062 2,062 2,029 2,038 13,600
2018/03/29 2,080 2,080 2,015 2,032 20,700
2018/03/28 2,072 2,085 2,039 2,079 22,500
2018/03/27 2,072 2,095 2,071 2,094 56,400
2018/03/26 2,025 2,072 2,022 2,071 33,800
2018/03/23 2,061 2,068 2,026 2,044 45,700
2018/03/22 2,108 2,111 2,077 2,098 24,600
2018/03/20 2,121 2,121 2,088 2,112 13,700
2018/03/19 2,130 2,136 2,104 2,132 13,200
2018/03/16 2,142 2,142 2,107 2,136 30,000
2018/03/15 2,135 2,143 2,111 2,122 10,300
2018/03/14 2,065 2,141 2,065 2,135 30,900
2018/03/13 2,068 2,068 2,046 2,065 20,500
2018/03/12 2,058 2,086 2,057 2,067 14,100
2018/03/09 2,087 2,097 2,043 2,056 27,500
2018/03/08 2,091 2,091 2,044 2,060 31,700
2018/03/07 2,137 2,140 2,070 2,082 50,100
2018/03/06 2,186 2,196 2,128 2,139 39,600
2018/03/05 2,130 2,198 2,119 2,183 31,900
2018/03/02 2,152 2,167 2,130 2,146 21,500
2018/03/01 2,205 2,207 2,173 2,185 21,700
2018/02/28 2,224 2,228 2,194 2,194 22,500
2018/02/27 2,210 2,249 2,209 2,238 18,800
2018/02/26 2,202 2,212 2,165 2,189 18,400
2018/02/23 2,200 2,206 2,192 2,197 14,200
2018/02/22 2,193 2,213 2,192 2,202 28,900
2018/02/21 2,200 2,217 2,181 2,200 20,800
2018/02/20 2,178 2,210 2,165 2,205 22,300
2018/02/19 2,150 2,179 2,150 2,179 17,000
2018/02/16 2,135 2,175 2,131 2,147 19,000
2018/02/15 2,119 2,180 2,101 2,135 53,600
2018/02/14 2,080 2,102 2,066 2,095 41,200
2018/02/13 2,170 2,208 2,060 2,080 108,000
2018/02/09 2,172 2,193 2,116 2,177 43,500
2018/02/08 2,204 2,251 2,204 2,222 25,400
2018/02/07 2,225 2,271 2,201 2,204 87,200
2018/02/06 2,171 2,252 2,171 2,212 64,600
2018/02/05 2,218 2,284 2,217 2,251 23,700
2018/02/02 2,226 2,279 2,205 2,251 33,400
2018/02/01 2,181 2,237 2,181 2,213 41,300
2018/01/31 2,237 2,260 2,177 2,181 24,300
2018/01/30 2,277 2,277 2,228 2,232 34,100
2018/01/29 2,275 2,297 2,258 2,276 13,400
2018/01/26 2,275 2,316 2,266 2,272 20,600
2018/01/25 2,313 2,322 2,259 2,262 13,000
2018/01/24 2,335 2,335 2,308 2,322 9,500
2018/01/23 2,322 2,354 2,322 2,338 10,300
2018/01/22 2,301 2,323 2,275 2,322 19,000
2018/01/19 2,261 2,316 2,261 2,301 16,000
2018/01/18 2,286 2,287 2,255 2,261 28,300
2018/01/17 2,250 2,273 2,249 2,265 16,500
2018/01/16 2,235 2,255 2,235 2,255 7,000
2018/01/15 2,250 2,251 2,230 2,235 7,900
2018/01/12 2,218 2,243 2,218 2,229 16,700
2018/01/11 2,237 2,237 2,201 2,218 15,100
2018/01/10 2,255 2,270 2,240 2,241 9,600
2018/01/09 2,245 2,256 2,226 2,255 18,300
2018/01/05 2,239 2,256 2,227 2,245 29,000
2018/01/04 2,200 2,235 2,200 2,232 20,800

このページの先頭へ