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
2024/04/18 2,226 2,248 2,226 2,244 13,500
2024/04/17 2,240 2,240 2,219 2,225 19,000
2024/04/16 2,222 2,238 2,220 2,231 21,300
2024/04/15 2,240 2,240 2,222 2,229 17,300
2024/04/12 2,239 2,257 2,239 2,250 11,400
2024/04/11 2,215 2,253 2,215 2,237 16,600
2024/04/10 2,240 2,250 2,230 2,234 7,100
2024/04/09 2,239 2,239 2,225 2,229 15,900
2024/04/08 2,219 2,233 2,213 2,226 10,900
2024/04/05 2,217 2,227 2,196 2,214 19,100
2024/04/04 2,224 2,240 2,224 2,228 19,500
2024/04/03 2,201 2,229 2,201 2,221 21,000
2024/04/02 2,227 2,234 2,215 2,216 21,300
2024/04/01 2,273 2,273 2,230 2,230 17,700
2024/03/29 2,272 2,273 2,259 2,259 18,500
2024/03/28 2,297 2,309 2,258 2,258 44,500
2024/03/27 2,359 2,383 2,355 2,361 116,800
2024/03/26 2,337 2,360 2,335 2,354 34,300
2024/03/25 2,350 2,365 2,335 2,346 41,800
2024/03/22 2,373 2,373 2,339 2,348 37,000
2024/03/21 2,351 2,375 2,341 2,346 85,700
2024/03/19 2,348 2,364 2,335 2,358 39,400
2024/03/18 2,367 2,367 2,336 2,341 46,300
2024/03/15 2,305 2,368 2,305 2,350 190,500
2024/03/14 2,289 2,311 2,285 2,293 31,900
2024/03/13 2,333 2,333 2,293 2,296 24,000
2024/03/12 2,316 2,329 2,277 2,329 23,100
2024/03/11 2,331 2,354 2,311 2,325 30,400
2024/03/08 2,330 2,382 2,330 2,363 34,600
2024/03/07 2,377 2,394 2,344 2,350 22,000
2024/03/06 2,350 2,374 2,346 2,363 23,300
2024/03/05 2,349 2,380 2,345 2,365 18,900
2024/03/04 2,372 2,372 2,334 2,356 29,000
2024/03/01 2,357 2,372 2,340 2,350 19,600
2024/02/29 2,378 2,389 2,353 2,362 32,000
2024/02/28 2,374 2,412 2,363 2,369 18,900
2024/02/27 2,380 2,418 2,380 2,395 11,700
2024/02/26 2,412 2,429 2,380 2,380 16,600
2024/02/22 2,375 2,407 2,365 2,401 26,200
2024/02/21 2,400 2,404 2,355 2,371 16,300
2024/02/20 2,414 2,415 2,389 2,400 15,900
2024/02/19 2,364 2,434 2,356 2,414 38,300
2024/02/16 2,339 2,367 2,330 2,352 28,000
2024/02/15 2,355 2,369 2,311 2,319 24,800
2024/02/14 2,352 2,355 2,310 2,333 28,800
2024/02/13 2,330 2,359 2,316 2,346 40,200
2024/02/09 2,286 2,308 2,286 2,294 23,300
2024/02/08 2,309 2,335 2,307 2,322 29,100
2024/02/07 2,301 2,333 2,301 2,308 15,800
2024/02/06 2,331 2,334 2,308 2,309 15,900
2024/02/05 2,310 2,335 2,307 2,331 15,200
2024/02/02 2,291 2,309 2,289 2,294 12,600
2024/02/01 2,275 2,298 2,267 2,288 12,900
2024/01/31 2,265 2,284 2,262 2,283 13,600
2024/01/30 2,267 2,273 2,260 2,261 13,100
2024/01/29 2,273 2,273 2,260 2,267 9,400
2024/01/26 2,248 2,258 2,242 2,242 15,400
2024/01/25 2,253 2,260 2,246 2,259 13,600
2024/01/24 2,259 2,260 2,245 2,245 12,700
2024/01/23 2,272 2,284 2,259 2,259 14,300
2024/01/22 2,255 2,282 2,255 2,268 11,300
2024/01/19 2,246 2,257 2,240 2,255 14,200
2024/01/18 2,249 2,257 2,246 2,246 10,300
2024/01/17 2,291 2,292 2,250 2,250 19,700
2024/01/16 2,290 2,296 2,262 2,262 20,800
2024/01/15 2,268 2,299 2,267 2,290 16,000
2024/01/12 2,288 2,288 2,241 2,250 14,200
2024/01/11 2,287 2,292 2,264 2,269 16,400
2024/01/10 2,253 2,273 2,242 2,260 18,200
2024/01/09 2,280 2,288 2,247 2,253 20,600
2024/01/05 2,268 2,286 2,265 2,269 15,400
2024/01/04 2,220 2,256 2,204 2,256 9,000
2023/12/29 2,224 2,230 2,212 2,224 15,200
2023/12/28 2,201 2,219 2,201 2,215 9,300
2023/12/27 2,201 2,213 2,193 2,213 20,700
2023/12/26 2,165 2,195 2,154 2,194 14,900
2023/12/25 2,178 2,181 2,159 2,165 9,700
2023/12/22 2,148 2,180 2,148 2,167 15,900
2023/12/21 2,151 2,171 2,133 2,134 16,200
2023/12/20 2,208 2,208 2,172 2,172 22,900
2023/12/19 2,209 2,210 2,182 2,208 15,300
2023/12/18 2,225 2,230 2,191 2,202 34,100
2023/12/15 2,275 2,288 2,248 2,254 29,100
2023/12/14 2,295 2,295 2,270 2,274 36,500
2023/12/13 2,297 2,306 2,288 2,295 18,300
2023/12/12 2,328 2,329 2,295 2,297 35,900
2023/12/11 2,284 2,333 2,284 2,328 26,700
2023/12/08 2,300 2,316 2,274 2,282 62,700
2023/12/07 2,336 2,336 2,303 2,307 27,000
2023/12/06 2,342 2,357 2,340 2,349 22,400
2023/12/05 2,330 2,348 2,330 2,332 25,200
2023/12/04 2,337 2,353 2,330 2,340 17,300
2023/12/01 2,350 2,354 2,329 2,337 32,900
2023/11/30 2,320 2,340 2,281 2,336 88,600
2023/11/29 2,348 2,348 2,307 2,307 23,400
2023/11/28 2,329 2,338 2,305 2,335 26,100
2023/11/27 2,336 2,352 2,316 2,325 18,600
2023/11/24 2,341 2,352 2,333 2,333 20,400
2023/11/22 2,332 2,351 2,325 2,338 21,100
2023/11/21 2,363 2,379 2,338 2,339 41,600
2023/11/20 2,418 2,424 2,356 2,376 87,900
2023/11/17 2,414 2,438 2,392 2,418 111,700
2023/11/16 2,465 2,472 2,413 2,417 35,300
2023/11/15 2,449 2,477 2,424 2,465 35,700
2023/11/14 2,461 2,461 2,429 2,429 16,400
2023/11/13 2,472 2,485 2,451 2,451 29,200
2023/11/10 2,461 2,472 2,407 2,471 47,000
2023/11/09 2,537 2,569 2,530 2,561 25,600
2023/11/08 2,587 2,587 2,534 2,537 27,900
2023/11/07 2,637 2,649 2,587 2,587 21,600
2023/11/06 2,627 2,654 2,607 2,637 34,800
2023/11/02 2,599 2,624 2,570 2,588 28,500
2023/11/01 2,544 2,587 2,541 2,583 33,700
2023/10/31 2,509 2,519 2,465 2,518 40,200
2023/10/30 2,489 2,515 2,462 2,482 235,600
2023/10/27 2,447 2,489 2,447 2,489 31,900
2023/10/26 2,449 2,460 2,408 2,421 32,100
2023/10/25 2,456 2,487 2,449 2,450 33,900
2023/10/24 2,424 2,461 2,401 2,449 45,500
2023/10/23 2,454 2,454 2,424 2,428 27,200
2023/10/20 2,430 2,466 2,425 2,451 24,500
2023/10/19 2,442 2,454 2,422 2,440 21,900
2023/10/18 2,466 2,466 2,440 2,460 23,400
2023/10/17 2,444 2,466 2,438 2,449 27,600
2023/10/16 2,421 2,438 2,405 2,428 33,100
2023/10/13 2,455 2,456 2,429 2,437 25,300
2023/10/12 2,447 2,482 2,442 2,476 29,400
2023/10/11 2,445 2,445 2,425 2,437 27,400
2023/10/10 2,424 2,454 2,416 2,446 31,200
2023/10/06 2,369 2,417 2,369 2,408 30,300
2023/10/05 2,334 2,379 2,334 2,369 31,600
2023/10/04 2,347 2,355 2,310 2,331 42,900
2023/10/03 2,395 2,395 2,351 2,352 27,000
2023/10/02 2,400 2,441 2,397 2,400 34,600
2023/09/29 2,426 2,426 2,377 2,387 28,700
2023/09/28 2,432 2,440 2,402 2,411 35,000
2023/09/27 2,455 2,478 2,423 2,477 40,200
2023/09/26 2,504 2,504 2,461 2,462 32,300
2023/09/25 2,530 2,530 2,492 2,494 37,000
2023/09/22 2,544 2,553 2,496 2,521 41,800
2023/09/21 2,563 2,596 2,551 2,558 27,600
2023/09/20 2,623 2,630 2,557 2,563 53,300
2023/09/19 2,616 2,624 2,601 2,623 38,200
2023/09/15 2,616 2,624 2,600 2,616 38,500
2023/09/14 2,557 2,593 2,557 2,593 31,000
2023/09/13 2,567 2,568 2,544 2,553 34,100
2023/09/12 2,550 2,575 2,548 2,567 23,000
2023/09/11 2,549 2,562 2,531 2,548 32,700
2023/09/08 2,580 2,581 2,541 2,548 55,200
2023/09/07 2,604 2,629 2,577 2,584 34,700
2023/09/06 2,635 2,648 2,617 2,621 28,600
2023/09/05 2,629 2,632 2,598 2,632 38,600
2023/09/04 2,583 2,629 2,583 2,629 28,100
2023/09/01 2,571 2,583 2,563 2,583 37,600
2023/08/31 2,558 2,576 2,543 2,569 41,800
2023/08/30 2,562 2,570 2,537 2,543 25,800
2023/08/29 2,548 2,558 2,543 2,553 21,500
2023/08/28 2,529 2,545 2,517 2,544 19,000
2023/08/25 2,520 2,522 2,504 2,506 24,800
2023/08/24 2,522 2,548 2,521 2,542 22,000
2023/08/23 2,490 2,531 2,483 2,522 19,200
2023/08/22 2,488 2,513 2,476 2,508 23,400
2023/08/21 2,487 2,510 2,463 2,480 32,000
2023/08/18 2,465 2,478 2,451 2,473 36,100
2023/08/17 2,500 2,500 2,465 2,483 23,400
2023/08/16 2,515 2,544 2,501 2,503 17,100
2023/08/15 2,545 2,565 2,511 2,538 40,800
2023/08/14 2,671 2,671 2,538 2,540 48,900
2023/08/10 2,634 2,679 2,608 2,672 28,600
2023/08/09 2,638 2,638 2,605 2,622 28,300
2023/08/08 2,654 2,666 2,642 2,652 15,100
2023/08/07 2,599 2,647 2,599 2,637 20,200
2023/08/04 2,565 2,613 2,564 2,605 19,800
2023/08/03 2,585 2,605 2,581 2,589 40,500
2023/08/02 2,626 2,652 2,610 2,618 30,500
2023/08/01 2,628 2,669 2,622 2,666 24,000
2023/07/31 2,630 2,642 2,622 2,636 35,900
2023/07/28 2,573 2,588 2,547 2,580 30,900
2023/07/27 2,589 2,602 2,574 2,594 20,500
2023/07/26 2,594 2,600 2,580 2,589 12,700
2023/07/25 2,592 2,605 2,587 2,594 15,400
2023/07/24 2,600 2,623 2,590 2,592 18,800
2023/07/21 2,577 2,589 2,568 2,570 14,000
2023/07/20 2,596 2,607 2,570 2,570 13,400
2023/07/19 2,578 2,607 2,578 2,599 16,000
2023/07/18 2,541 2,575 2,541 2,573 16,200
2023/07/14 2,571 2,571 2,512 2,540 23,600
2023/07/13 2,540 2,569 2,533 2,552 19,300
2023/07/12 2,585 2,585 2,533 2,537 21,700
2023/07/11 2,583 2,598 2,560 2,571 22,400
2023/07/10 2,555 2,586 2,547 2,562 25,400
2023/07/07 2,599 2,599 2,527 2,555 39,700
2023/07/06 2,600 2,640 2,600 2,617 23,600
2023/07/05 2,585 2,620 2,560 2,613 24,500
2023/07/04 2,650 2,653 2,610 2,611 29,600
2023/07/03 2,630 2,681 2,630 2,660 29,000
2023/06/30 2,652 2,659 2,584 2,608 45,100
2023/06/29 2,662 2,697 2,628 2,662 110,100
2023/06/28 2,567 2,641 2,567 2,641 52,600
2023/06/27 2,545 2,574 2,519 2,564 30,400

このページの先頭へ