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 |
|---|---|---|---|---|---|
| 2025/07/31 | 3,570 | 3,570 | 3,565 | 3,565 | 14,100 |
| 2025/07/30 | 3,570 | 3,570 | 3,565 | 3,570 | 8,700 |
| 2025/07/29 | 3,565 | 3,570 | 3,565 | 3,565 | 8,100 |
| 2025/07/28 | 3,565 | 3,570 | 3,565 | 3,565 | 118,800 |
| 2025/07/25 | 3,570 | 3,575 | 3,565 | 3,565 | 78,500 |
| 2025/07/24 | 3,580 | 3,585 | 3,565 | 3,570 | 25,500 |
| 2025/07/23 | 3,565 | 3,580 | 3,565 | 3,580 | 4,400 |
| 2025/07/22 | 3,565 | 3,570 | 3,565 | 3,565 | 1,100 |
| 2025/07/18 | 3,565 | 3,575 | 3,565 | 3,575 | 2,400 |
| 2025/07/17 | 3,565 | 3,575 | 3,565 | 3,565 | 2,600 |
| 2025/07/16 | 3,570 | 3,575 | 3,565 | 3,565 | 4,500 |
| 2025/07/15 | 3,570 | 3,575 | 3,565 | 3,565 | 3,500 |
| 2025/07/14 | 3,580 | 3,580 | 3,570 | 3,570 | 4,000 |
| 2025/07/11 | 3,575 | 3,580 | 3,570 | 3,580 | 6,200 |
| 2025/07/10 | 3,570 | 3,580 | 3,565 | 3,570 | 8,300 |
| 2025/07/09 | 3,565 | 3,570 | 3,565 | 3,565 | 3,600 |
| 2025/07/08 | 3,565 | 3,570 | 3,565 | 3,565 | 3,900 |
| 2025/07/07 | 3,565 | 3,570 | 3,565 | 3,565 | 6,600 |
| 2025/07/04 | 3,565 | 3,570 | 3,565 | 3,565 | 6,300 |
| 2025/07/03 | 3,565 | 3,570 | 3,565 | 3,570 | 2,200 |
| 2025/07/02 | 3,570 | 3,570 | 3,565 | 3,565 | 4,200 |
| 2025/07/01 | 3,565 | 3,570 | 3,565 | 3,565 | 3,800 |
| 2025/06/30 | 3,565 | 3,570 | 3,560 | 3,565 | 4,700 |
| 2025/06/27 | 3,565 | 3,570 | 3,560 | 3,570 | 8,700 |
| 2025/06/26 | 3,565 | 3,570 | 3,560 | 3,570 | 3,800 |
| 2025/06/25 | 3,560 | 3,570 | 3,560 | 3,565 | 2,800 |
| 2025/06/24 | 3,560 | 3,570 | 3,560 | 3,570 | 9,600 |
| 2025/06/23 | 3,560 | 3,565 | 3,560 | 3,560 | 2,800 |
| 2025/06/20 | 3,560 | 3,565 | 3,560 | 3,560 | 6,500 |
| 2025/06/19 | 3,560 | 3,565 | 3,560 | 3,565 | 3,600 |
| 2025/06/18 | 3,560 | 3,565 | 3,560 | 3,560 | 5,900 |
| 2025/06/17 | 3,560 | 3,565 | 3,560 | 3,565 | 3,700 |
| 2025/06/16 | 3,570 | 3,570 | 3,560 | 3,560 | 7,700 |
| 2025/06/13 | 3,565 | 3,570 | 3,560 | 3,570 | 7,200 |
| 2025/06/12 | 3,565 | 3,570 | 3,560 | 3,565 | 6,600 |
| 2025/06/11 | 3,565 | 3,565 | 3,560 | 3,565 | 5,300 |
| 2025/06/10 | 3,570 | 3,570 | 3,565 | 3,570 | 14,700 |
| 2025/06/09 | 3,565 | 3,570 | 3,565 | 3,565 | 3,000 |
| 2025/06/06 | 3,565 | 3,565 | 3,560 | 3,560 | 74,500 |
| 2025/06/05 | 3,560 | 3,565 | 3,560 | 3,565 | 45,200 |
| 2025/06/04 | 3,565 | 3,565 | 3,560 | 3,560 | 45,400 |
| 2025/06/03 | 3,565 | 3,570 | 3,565 | 3,565 | 42,800 |
| 2025/06/02 | 3,565 | 3,570 | 3,560 | 3,565 | 71,800 |
| 2025/05/30 | 3,560 | 3,565 | 3,560 | 3,565 | 32,200 |
| 2025/05/29 | 3,590 | 3,610 | 3,560 | 3,560 | 967,900 |
| 2025/05/28 | 3,590 | 3,625 | 3,570 | 3,580 | 8,800 |
| 2025/05/27 | 3,570 | 3,640 | 3,570 | 3,640 | 11,900 |
| 2025/05/26 | 3,570 | 3,580 | 3,570 | 3,570 | 6,800 |
| 2025/05/23 | 3,580 | 3,610 | 3,570 | 3,570 | 14,800 |
| 2025/05/22 | 3,565 | 3,580 | 3,565 | 3,580 | 15,500 |
| 2025/05/21 | 3,570 | 3,580 | 3,565 | 3,565 | 10,700 |
| 2025/05/20 | 3,580 | 3,580 | 3,565 | 3,570 | 18,000 |
| 2025/05/19 | 3,575 | 3,585 | 3,565 | 3,580 | 13,600 |
| 2025/05/16 | 3,565 | 3,580 | 3,565 | 3,580 | 20,600 |
| 2025/05/15 | 3,565 | 3,570 | 3,565 | 3,565 | 10,900 |
| 2025/05/14 | 3,565 | 3,570 | 3,565 | 3,565 | 12,300 |
| 2025/05/13 | 3,580 | 3,595 | 3,565 | 3,565 | 15,800 |
| 2025/05/12 | 3,570 | 3,580 | 3,570 | 3,580 | 11,900 |
| 2025/05/09 | 3,570 | 3,585 | 3,565 | 3,570 | 25,500 |
| 2025/05/08 | 3,565 | 3,570 | 3,565 | 3,570 | 4,400 |
| 2025/05/07 | 3,565 | 3,570 | 3,565 | 3,565 | 24,700 |
| 2025/05/02 | 3,565 | 3,570 | 3,560 | 3,560 | 103,100 |
| 2025/05/01 | 3,565 | 3,570 | 3,565 | 3,565 | 16,600 |
| 2025/04/30 | 3,565 | 3,570 | 3,565 | 3,565 | 14,700 |
| 2025/04/28 | 3,565 | 3,570 | 3,565 | 3,565 | 17,600 |
| 2025/04/25 | 3,575 | 3,575 | 3,560 | 3,565 | 57,100 |
| 2025/04/24 | 3,575 | 3,580 | 3,575 | 3,575 | 14,700 |
| 2025/04/23 | 3,575 | 3,580 | 3,575 | 3,575 | 17,200 |
| 2025/04/22 | 3,580 | 3,580 | 3,575 | 3,575 | 8,900 |
| 2025/04/21 | 3,575 | 3,580 | 3,575 | 3,580 | 14,700 |
| 2025/04/18 | 3,580 | 3,580 | 3,575 | 3,575 | 12,800 |
| 2025/04/17 | 3,575 | 3,580 | 3,575 | 3,580 | 12,700 |
| 2025/04/16 | 3,575 | 3,580 | 3,575 | 3,580 | 27,800 |
| 2025/04/15 | 3,580 | 3,580 | 3,575 | 3,575 | 23,000 |
| 2025/04/14 | 3,580 | 3,580 | 3,575 | 3,575 | 31,800 |
| 2025/04/11 | 3,575 | 3,580 | 3,575 | 3,575 | 38,800 |
| 2025/04/10 | 3,580 | 3,580 | 3,575 | 3,580 | 41,500 |
| 2025/04/09 | 3,575 | 3,580 | 3,575 | 3,575 | 79,400 |
| 2025/04/08 | 3,575 | 3,580 | 3,570 | 3,575 | 58,100 |
| 2025/04/07 | 3,575 | 3,575 | 3,570 | 3,575 | 50,900 |
| 2025/04/04 | 3,575 | 3,580 | 3,570 | 3,575 | 79,100 |
| 2025/04/03 | 3,575 | 3,580 | 3,575 | 3,580 | 32,300 |
| 2025/04/02 | 3,570 | 3,580 | 3,570 | 3,575 | 126,600 |
| 2025/04/01 | 3,570 | 3,575 | 3,570 | 3,575 | 31,100 |
| 2025/03/31 | 3,575 | 3,575 | 3,570 | 3,570 | 39,600 |
| 2025/03/28 | 3,570 | 3,575 | 3,570 | 3,570 | 51,300 |
| 2025/03/27 | 3,570 | 3,575 | 3,570 | 3,570 | 135,700 |
| 2025/03/26 | 3,575 | 3,580 | 3,570 | 3,580 | 143,500 |
| 2025/03/25 | 3,585 | 3,590 | 3,575 | 3,575 | 112,000 |
| 2025/03/24 | 3,600 | 3,605 | 3,585 | 3,585 | 79,600 |
| 2025/03/21 | 3,620 | 3,625 | 3,600 | 3,600 | 71,100 |
| 2025/03/19 | 3,650 | 3,655 | 3,610 | 3,625 | 117,800 |
| 2025/03/18 | 3,600 | 3,690 | 3,600 | 3,660 | 344,300 |
| 2025/03/17 | 3,115 | 3,115 | 3,115 | 3,115 | 6,900 |
| 2025/03/14 | 2,600 | 2,658 | 2,600 | 2,611 | 23,900 |
| 2025/03/13 | 2,659 | 2,669 | 2,611 | 2,620 | 22,700 |
| 2025/03/12 | 2,680 | 2,698 | 2,641 | 2,661 | 19,800 |
| 2025/03/11 | 2,649 | 2,709 | 2,624 | 2,660 | 21,400 |
| 2025/03/10 | 2,691 | 2,724 | 2,669 | 2,682 | 23,400 |
| 2025/03/07 | 2,702 | 2,726 | 2,660 | 2,696 | 15,900 |
| 2025/03/06 | 2,649 | 2,746 | 2,649 | 2,734 | 20,200 |
| 2025/03/05 | 2,602 | 2,650 | 2,602 | 2,626 | 15,900 |
| 2025/03/04 | 2,585 | 2,625 | 2,570 | 2,602 | 18,300 |
| 2025/03/03 | 2,585 | 2,605 | 2,534 | 2,605 | 22,000 |
| 2025/02/28 | 2,618 | 2,618 | 2,537 | 2,537 | 18,200 |
| 2025/02/27 | 2,616 | 2,641 | 2,601 | 2,617 | 9,300 |
| 2025/02/26 | 2,637 | 2,670 | 2,603 | 2,616 | 10,000 |
| 2025/02/25 | 2,636 | 2,676 | 2,604 | 2,650 | 10,900 |
| 2025/02/21 | 2,624 | 2,683 | 2,611 | 2,677 | 9,100 |
| 2025/02/20 | 2,641 | 2,673 | 2,618 | 2,624 | 10,400 |
| 2025/02/19 | 2,648 | 2,707 | 2,620 | 2,673 | 12,500 |
| 2025/02/18 | 2,612 | 2,677 | 2,612 | 2,648 | 4,900 |
| 2025/02/17 | 2,617 | 2,669 | 2,617 | 2,634 | 9,400 |
| 2025/02/14 | 2,660 | 2,688 | 2,617 | 2,617 | 11,900 |
| 2025/02/13 | 2,587 | 2,680 | 2,587 | 2,676 | 10,900 |
| 2025/02/12 | 2,619 | 2,629 | 2,574 | 2,601 | 9,300 |
| 2025/02/10 | 2,700 | 2,700 | 2,570 | 2,587 | 23,900 |
| 2025/02/07 | 2,654 | 2,776 | 2,627 | 2,716 | 23,600 |
| 2025/02/06 | 2,659 | 2,663 | 2,621 | 2,654 | 7,300 |
| 2025/02/05 | 2,658 | 2,700 | 2,644 | 2,644 | 12,900 |
| 2025/02/04 | 2,678 | 2,710 | 2,643 | 2,643 | 11,100 |
| 2025/02/03 | 2,800 | 2,800 | 2,678 | 2,678 | 21,200 |
| 2025/01/31 | 2,963 | 2,963 | 2,808 | 2,814 | 20,400 |
| 2025/01/30 | 2,847 | 2,948 | 2,847 | 2,948 | 19,600 |
| 2025/01/29 | 2,841 | 2,859 | 2,836 | 2,840 | 7,800 |
| 2025/01/28 | 2,786 | 2,869 | 2,786 | 2,839 | 14,700 |
| 2025/01/27 | 2,779 | 2,799 | 2,775 | 2,797 | 5,600 |
| 2025/01/24 | 2,740 | 2,780 | 2,739 | 2,759 | 13,100 |
| 2025/01/23 | 2,769 | 2,775 | 2,731 | 2,740 | 17,400 |
| 2025/01/22 | 2,735 | 2,800 | 2,731 | 2,776 | 11,700 |
| 2025/01/21 | 2,763 | 2,766 | 2,740 | 2,740 | 6,500 |
| 2025/01/20 | 2,758 | 2,777 | 2,750 | 2,763 | 5,100 |
| 2025/01/17 | 2,716 | 2,747 | 2,701 | 2,728 | 9,400 |
| 2025/01/16 | 2,765 | 2,796 | 2,743 | 2,743 | 17,000 |
| 2025/01/15 | 2,774 | 2,808 | 2,740 | 2,765 | 12,300 |
| 2025/01/14 | 2,748 | 2,793 | 2,717 | 2,774 | 22,600 |
| 2025/01/10 | 2,761 | 2,795 | 2,735 | 2,748 | 20,400 |
| 2025/01/09 | 2,828 | 2,829 | 2,771 | 2,781 | 20,800 |
| 2025/01/08 | 2,817 | 2,843 | 2,815 | 2,828 | 10,500 |
| 2025/01/07 | 2,899 | 2,899 | 2,809 | 2,816 | 15,800 |
| 2025/01/06 | 2,886 | 2,956 | 2,867 | 2,867 | 16,900 |
| 2024/12/30 | 2,963 | 2,963 | 2,878 | 2,878 | 8,000 |
| 2024/12/27 | 2,896 | 2,977 | 2,870 | 2,963 | 21,100 |
| 2024/12/26 | 2,943 | 2,943 | 2,882 | 2,894 | 15,400 |
| 2024/12/25 | 2,930 | 2,937 | 2,869 | 2,937 | 10,200 |
| 2024/12/24 | 3,015 | 3,015 | 2,941 | 2,942 | 8,800 |
| 2024/12/23 | 2,987 | 3,020 | 2,987 | 3,000 | 6,800 |
| 2024/12/20 | 3,040 | 3,040 | 2,987 | 2,987 | 21,200 |
| 2024/12/19 | 2,940 | 3,020 | 2,940 | 3,020 | 12,600 |
| 2024/12/18 | 3,020 | 3,030 | 2,973 | 2,973 | 7,700 |
| 2024/12/17 | 2,992 | 3,025 | 2,992 | 3,020 | 6,400 |
| 2024/12/16 | 3,010 | 3,025 | 2,982 | 2,992 | 9,800 |
| 2024/12/13 | 3,000 | 3,025 | 2,972 | 3,010 | 29,100 |
| 2024/12/12 | 3,030 | 3,050 | 3,015 | 3,035 | 18,400 |
| 2024/12/11 | 3,020 | 3,025 | 2,989 | 3,020 | 10,700 |
| 2024/12/10 | 3,020 | 3,020 | 2,990 | 3,000 | 16,500 |
| 2024/12/09 | 3,005 | 3,040 | 3,005 | 3,020 | 14,100 |
| 2024/12/06 | 3,000 | 3,025 | 2,994 | 3,020 | 10,500 |
| 2024/12/05 | 2,969 | 3,025 | 2,969 | 3,000 | 10,800 |
| 2024/12/04 | 3,055 | 3,060 | 2,955 | 2,969 | 22,900 |
| 2024/12/03 | 3,000 | 3,070 | 3,000 | 3,060 | 15,200 |
| 2024/12/02 | 3,000 | 3,020 | 2,997 | 3,010 | 9,700 |
| 2024/11/29 | 2,983 | 3,055 | 2,983 | 3,005 | 27,700 |
| 2024/11/28 | 2,936 | 2,985 | 2,920 | 2,964 | 15,300 |
| 2024/11/27 | 2,992 | 2,992 | 2,910 | 2,920 | 13,800 |
| 2024/11/26 | 2,991 | 3,000 | 2,942 | 2,981 | 13,900 |
| 2024/11/25 | 3,020 | 3,040 | 2,991 | 2,991 | 20,600 |
| 2024/11/22 | 3,050 | 3,055 | 3,005 | 3,020 | 31,100 |
| 2024/11/21 | 3,005 | 3,030 | 3,000 | 3,015 | 18,000 |
| 2024/11/20 | 3,040 | 3,065 | 2,990 | 3,005 | 17,800 |
| 2024/11/19 | 2,999 | 3,040 | 2,986 | 3,015 | 19,600 |
| 2024/11/18 | 2,979 | 3,030 | 2,979 | 3,005 | 13,900 |
| 2024/11/15 | 3,030 | 3,035 | 2,995 | 3,000 | 17,900 |
| 2024/11/14 | 3,005 | 3,110 | 3,005 | 3,055 | 19,900 |
| 2024/11/13 | 2,967 | 3,010 | 2,948 | 3,000 | 30,300 |
| 2024/11/12 | 3,045 | 3,045 | 2,990 | 2,990 | 18,800 |
| 2024/11/11 | 2,981 | 3,045 | 2,970 | 3,020 | 27,300 |
| 2024/11/08 | 3,020 | 3,035 | 2,971 | 2,980 | 32,100 |
| 2024/11/07 | 2,857 | 3,000 | 2,857 | 2,979 | 64,000 |
| 2024/11/06 | 2,816 | 2,883 | 2,816 | 2,849 | 26,200 |
| 2024/11/05 | 2,824 | 2,824 | 2,768 | 2,801 | 26,600 |
| 2024/11/01 | 2,901 | 2,903 | 2,822 | 2,824 | 27,500 |
| 2024/10/31 | 2,980 | 2,980 | 2,888 | 2,937 | 52,500 |
| 2024/10/30 | 3,000 | 3,020 | 2,972 | 2,977 | 278,800 |
| 2024/10/29 | 2,921 | 2,992 | 2,906 | 2,985 | 41,100 |
| 2024/10/28 | 2,853 | 2,924 | 2,853 | 2,901 | 21,800 |
| 2024/10/25 | 2,892 | 2,893 | 2,845 | 2,851 | 26,500 |
| 2024/10/24 | 2,912 | 2,945 | 2,870 | 2,932 | 56,100 |
| 2024/10/23 | 2,907 | 2,939 | 2,862 | 2,862 | 40,900 |
| 2024/10/22 | 2,954 | 2,957 | 2,904 | 2,917 | 33,300 |
| 2024/10/21 | 2,879 | 2,957 | 2,874 | 2,936 | 44,400 |
| 2024/10/18 | 2,877 | 2,888 | 2,865 | 2,876 | 11,200 |
| 2024/10/17 | 2,905 | 2,908 | 2,877 | 2,877 | 20,300 |
| 2024/10/16 | 2,847 | 2,933 | 2,847 | 2,894 | 49,600 |
| 2024/10/15 | 2,858 | 2,916 | 2,825 | 2,877 | 63,500 |
| 2024/10/11 | 2,781 | 2,819 | 2,762 | 2,816 | 37,300 |
| 2024/10/10 | 2,766 | 2,782 | 2,744 | 2,766 | 31,300 |
| 2024/10/09 | 2,730 | 2,779 | 2,730 | 2,764 | 41,700 |
| 2024/10/08 | 2,706 | 2,755 | 2,706 | 2,730 | 33,800 |
| 2024/10/07 | 2,718 | 2,756 | 2,716 | 2,731 | 30,300 |