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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,700 | 2,713 | 2,688 | 2,689 | 10,400 |
| 2024/07/25 | 2,691 | 2,700 | 2,672 | 2,700 | 20,400 |
| 2024/07/24 | 2,715 | 2,739 | 2,712 | 2,712 | 14,700 |
| 2024/07/23 | 2,727 | 2,755 | 2,711 | 2,735 | 16,300 |
| 2024/07/22 | 2,791 | 2,791 | 2,717 | 2,727 | 21,100 |
| 2024/07/19 | 2,788 | 2,791 | 2,757 | 2,791 | 17,400 |
| 2024/07/18 | 2,800 | 2,813 | 2,790 | 2,792 | 10,700 |
| 2024/07/17 | 2,819 | 2,831 | 2,800 | 2,822 | 16,100 |
| 2024/07/16 | 2,828 | 2,849 | 2,794 | 2,797 | 20,400 |
| 2024/07/12 | 2,835 | 2,885 | 2,820 | 2,827 | 23,400 |
| 2024/07/11 | 2,865 | 2,887 | 2,828 | 2,855 | 21,600 |
| 2024/07/10 | 2,870 | 2,901 | 2,819 | 2,849 | 59,200 |
| 2024/07/09 | 2,808 | 2,867 | 2,808 | 2,860 | 25,800 |
| 2024/07/08 | 2,820 | 2,838 | 2,767 | 2,808 | 28,400 |
| 2024/07/05 | 2,866 | 2,881 | 2,816 | 2,820 | 27,700 |
| 2024/07/04 | 2,936 | 2,950 | 2,866 | 2,866 | 37,000 |
| 2024/07/03 | 2,917 | 2,947 | 2,916 | 2,938 | 33,900 |
| 2024/07/02 | 2,780 | 2,938 | 2,780 | 2,916 | 102,600 |
| 2024/07/01 | 2,720 | 2,786 | 2,720 | 2,777 | 47,800 |
| 2024/06/28 | 2,783 | 2,783 | 2,726 | 2,770 | 44,700 |
| 2024/06/27 | 2,742 | 2,778 | 2,722 | 2,778 | 124,000 |
| 2024/06/26 | 2,696 | 2,746 | 2,689 | 2,742 | 30,400 |
| 2024/06/25 | 2,679 | 2,711 | 2,679 | 2,696 | 21,000 |
| 2024/06/24 | 2,692 | 2,708 | 2,657 | 2,693 | 38,300 |
| 2024/06/21 | 2,729 | 2,766 | 2,675 | 2,692 | 96,500 |
| 2024/06/20 | 2,747 | 2,783 | 2,724 | 2,744 | 56,200 |
| 2024/06/19 | 2,732 | 2,784 | 2,732 | 2,747 | 61,400 |
| 2024/06/18 | 2,733 | 2,746 | 2,688 | 2,704 | 55,400 |
| 2024/06/17 | 2,713 | 2,723 | 2,680 | 2,683 | 53,200 |
| 2024/06/14 | 2,638 | 2,758 | 2,638 | 2,737 | 70,100 |
| 2024/06/13 | 2,685 | 2,695 | 2,624 | 2,638 | 32,700 |
| 2024/06/12 | 2,712 | 2,723 | 2,670 | 2,670 | 32,400 |
| 2024/06/11 | 2,755 | 2,786 | 2,712 | 2,712 | 52,600 |
| 2024/06/10 | 2,700 | 2,748 | 2,684 | 2,740 | 40,600 |
| 2024/06/07 | 2,740 | 2,815 | 2,711 | 2,728 | 107,900 |
| 2024/06/06 | 2,585 | 2,719 | 2,585 | 2,716 | 85,500 |
| 2024/06/05 | 2,561 | 2,599 | 2,537 | 2,581 | 50,100 |
| 2024/06/04 | 2,555 | 2,595 | 2,553 | 2,595 | 40,700 |
| 2024/06/03 | 2,485 | 2,551 | 2,478 | 2,548 | 47,600 |
| 2024/05/31 | 2,507 | 2,527 | 2,407 | 2,469 | 548,700 |
| 2024/05/30 | 2,446 | 2,509 | 2,435 | 2,507 | 86,700 |
| 2024/05/29 | 2,450 | 2,464 | 2,415 | 2,446 | 82,900 |
| 2024/05/28 | 2,420 | 2,477 | 2,409 | 2,450 | 57,700 |
| 2024/05/27 | 2,350 | 2,409 | 2,350 | 2,409 | 101,300 |
| 2024/05/24 | 2,303 | 2,353 | 2,292 | 2,349 | 54,900 |
| 2024/05/23 | 2,328 | 2,353 | 2,312 | 2,334 | 58,100 |
| 2024/05/22 | 2,369 | 2,369 | 2,314 | 2,322 | 45,100 |
| 2024/05/21 | 2,324 | 2,382 | 2,309 | 2,369 | 72,400 |
| 2024/05/20 | 2,286 | 2,324 | 2,266 | 2,324 | 101,100 |
| 2024/05/17 | 2,263 | 2,311 | 2,262 | 2,306 | 66,800 |
| 2024/05/16 | 2,295 | 2,295 | 2,247 | 2,265 | 60,200 |
| 2024/05/15 | 2,350 | 2,350 | 2,291 | 2,291 | 108,800 |
| 2024/05/14 | 2,379 | 2,379 | 2,343 | 2,352 | 35,400 |
| 2024/05/13 | 2,366 | 2,409 | 2,359 | 2,379 | 76,700 |
| 2024/05/10 | 2,277 | 2,300 | 2,277 | 2,292 | 34,800 |
| 2024/05/09 | 2,261 | 2,280 | 2,261 | 2,275 | 20,000 |
| 2024/05/08 | 2,242 | 2,271 | 2,242 | 2,261 | 21,800 |
| 2024/05/07 | 2,243 | 2,255 | 2,239 | 2,255 | 20,100 |
| 2024/05/02 | 2,235 | 2,246 | 2,230 | 2,230 | 19,700 |
| 2024/05/01 | 2,247 | 2,258 | 2,237 | 2,254 | 12,100 |
| 2024/04/30 | 2,263 | 2,263 | 2,246 | 2,256 | 16,100 |
| 2024/04/26 | 2,212 | 2,241 | 2,197 | 2,237 | 19,500 |
| 2024/04/25 | 2,221 | 2,225 | 2,201 | 2,201 | 15,100 |
| 2024/04/24 | 2,210 | 2,233 | 2,210 | 2,221 | 14,400 |
| 2024/04/23 | 2,201 | 2,214 | 2,200 | 2,207 | 9,700 |
| 2024/04/22 | 2,190 | 2,198 | 2,187 | 2,187 | 40,200 |
| 2024/04/19 | 2,222 | 2,242 | 2,168 | 2,176 | 53,800 |
| 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 |