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
1992/12/28 2,430 2,440 2,430 2,430 6,000
1992/12/25 2,350 2,430 2,350 2,430 43,000
1992/12/24 2,300 2,350 2,300 2,350 42,000
1992/12/22 2,270 2,300 2,270 2,300 16,000
1992/12/21 2,290 2,350 2,270 2,270 12,000
1992/12/18 2,270 2,320 2,260 2,320 31,000
1992/12/17 2,210 2,290 2,210 2,230 16,000
1992/12/16 2,180 2,200 2,180 2,200 17,000
1992/12/15 2,220 2,220 2,180 2,180 14,000
1992/12/14 2,250 2,260 2,220 2,220 26,000
1992/12/11 2,160 2,250 2,160 2,250 48,000
1992/12/09 1,970 2,000 1,970 2,000 8,000
1992/12/08 1,980 1,980 1,960 1,960 40,000
1992/12/07 2,000 2,000 1,970 1,970 22,000
1992/12/04 2,090 2,090 2,000 2,000 19,000
1992/12/03 2,170 2,170 2,130 2,130 22,000
1992/12/02 2,210 2,210 2,180 2,190 54,000
1992/12/01 2,280 2,300 2,250 2,250 17,000
1992/11/30 2,200 2,300 2,200 2,300 5,000
1992/11/27 2,070 2,200 2,070 2,150 11,000
1992/11/26 2,000 2,050 2,000 2,050 14,000
1992/11/25 1,950 2,000 1,940 2,000 45,000
1992/11/24 1,940 1,950 1,940 1,950 10,000
1992/11/20 2,010 2,020 1,990 2,010 7,000
1992/11/19 2,040 2,050 2,040 2,050 15,000
1992/11/18 2,010 2,050 2,010 2,050 14,000
1992/11/17 2,010 2,010 2,000 2,010 11,000
1992/11/16 2,040 2,040 2,010 2,010 6,000
1992/11/13 2,050 2,050 2,050 2,050 3,000
1992/11/12 2,010 2,050 2,000 2,050 21,000
1992/11/11 2,040 2,040 2,020 2,030 8,000
1992/11/10 2,050 2,050 2,050 2,050 19,000
1992/11/09 2,060 2,060 2,040 2,040 6,000
1992/11/06 2,060 2,060 2,060 2,060 4,000
1992/11/05 2,050 2,070 2,040 2,070 22,000
1992/11/04 2,050 2,070 2,050 2,050 12,000
1992/10/30 2,190 2,190 2,190 2,190 1,000
1992/10/29 2,200 2,200 2,200 2,200 3,000
1992/10/28 2,290 2,290 2,250 2,250 28,000
1992/10/27 2,260 2,300 2,260 2,300 6,000
1992/10/26 2,340 2,340 2,340 2,340 1,000
1992/10/23 2,340 2,380 2,340 2,380 7,000
1992/10/22 2,340 2,340 2,340 2,340 10,000
1992/10/21 2,440 2,440 2,420 2,420 7,000
1992/10/20 2,420 2,420 2,390 2,400 7,000
1992/10/19 2,440 2,440 2,440 2,440 3,000
1992/10/16 2,410 2,450 2,410 2,450 11,000
1992/10/15 2,440 2,450 2,440 2,450 12,000
1992/10/14 2,360 2,400 2,360 2,400 6,000
1992/10/13 2,330 2,350 2,330 2,350 13,000
1992/10/12 2,330 2,330 2,330 2,330 1,000
1992/10/09 2,330 2,330 2,330 2,330 6,000
1992/10/08 2,320 2,320 2,290 2,290 4,000
1992/10/07 2,280 2,300 2,280 2,300 10,000
1992/10/06 2,370 2,370 2,320 2,320 6,000
1992/10/05 2,300 2,330 2,300 2,330 14,000
1992/10/02 2,340 2,340 2,330 2,330 4,000
1992/10/01 2,300 2,310 2,300 2,300 16,000
1992/09/30 2,300 2,320 2,300 2,300 12,000
1992/09/29 2,380 2,380 2,350 2,370 9,000
1992/09/28 2,360 2,380 2,320 2,380 14,000
1992/09/25 2,320 2,320 2,310 2,310 8,000
1992/09/24 2,350 2,400 2,330 2,360 22,000
1992/09/22 2,360 2,360 2,350 2,350 2,000
1992/09/21 2,400 2,400 2,360 2,360 7,000
1992/09/18 2,400 2,400 2,400 2,400 1,000
1992/09/17 2,400 2,420 2,400 2,420 5,000
1992/09/16 2,440 2,450 2,400 2,400 5,000
1992/09/14 2,400 2,480 2,400 2,400 14,000
1992/09/11 2,420 2,440 2,400 2,400 9,000
1992/09/10 2,460 2,460 2,420 2,420 6,000
1992/09/09 2,460 2,460 2,460 2,460 1,000
1992/09/08 2,500 2,500 2,500 2,500 1,000
1992/09/07 2,500 2,500 2,500 2,500 21,000
1992/09/04 2,510 2,550 2,510 2,510 11,000
1992/09/03 2,500 2,500 2,440 2,500 28,000
1992/09/02 2,500 2,500 2,460 2,500 36,000
1992/09/01 2,490 2,540 2,490 2,500 39,000
1992/08/31 2,490 2,510 2,480 2,500 18,000
1992/08/28 2,300 2,400 2,300 2,400 25,000
1992/08/27 2,210 2,330 2,210 2,330 19,000
1992/08/25 2,000 2,100 1,980 2,100 28,000
1992/08/24 1,920 2,010 1,920 2,000 33,000
1992/08/21 1,760 1,860 1,760 1,860 35,000
1992/08/20 1,690 1,760 1,690 1,760 22,000
1992/08/19 1,750 1,750 1,700 1,700 5,000
1992/08/18 1,760 1,760 1,760 1,760 1,000
1992/08/17 1,760 1,760 1,760 1,760 11,000
1992/08/14 1,690 1,700 1,690 1,700 17,000
1992/08/13 1,710 1,710 1,710 1,710 2,000
1992/08/12 1,720 1,720 1,700 1,710 28,000
1992/08/11 1,800 1,800 1,730 1,730 28,000
1992/08/10 1,760 1,800 1,760 1,800 4,000
1992/08/07 1,810 1,810 1,800 1,800 8,000
1992/08/06 1,820 1,820 1,800 1,820 39,000
1992/08/05 1,840 1,840 1,810 1,820 19,000
1992/08/04 1,850 1,850 1,840 1,840 11,000
1992/08/03 1,900 1,900 1,890 1,900 26,000
1992/07/31 1,900 1,900 1,890 1,900 46,000
1992/07/30 1,950 1,970 1,880 1,900 25,000
1992/07/29 2,090 2,090 1,950 1,950 4,000
1992/07/28 2,160 2,160 2,130 2,130 4,000
1992/07/27 2,260 2,260 2,200 2,250 8,000
1992/07/24 2,250 2,250 2,250 2,250 6,000
1992/07/23 2,230 2,250 2,200 2,250 21,000
1992/07/22 2,360 2,360 2,280 2,280 19,000
1992/07/21 2,370 2,370 2,350 2,370 18,000
1992/07/20 2,450 2,450 2,400 2,440 23,000
1992/07/17 2,510 2,510 2,500 2,500 5,000
1992/07/16 2,530 2,530 2,530 2,530 3,000
1992/07/15 2,550 2,580 2,550 2,580 31,000
1992/07/13 2,560 2,580 2,560 2,580 16,000
1992/07/10 2,590 2,610 2,590 2,590 21,000
1992/07/09 2,600 2,600 2,590 2,590 14,000
1992/07/08 2,580 2,600 2,580 2,600 37,000
1992/07/07 2,600 2,600 2,600 2,600 2,000
1992/07/06 2,600 2,600 2,600 2,600 4,000
1992/07/03 2,600 2,650 2,600 2,650 12,000
1992/07/02 2,560 2,580 2,550 2,580 16,000
1992/07/01 2,570 2,570 2,550 2,550 2,000
1992/06/30 2,650 2,650 2,600 2,600 7,000
1992/06/26 2,690 2,690 2,690 2,690 1,000
1992/06/25 2,660 2,700 2,660 2,700 8,000
1992/06/24 2,710 2,710 2,700 2,700 7,000
1992/06/23 2,700 2,750 2,700 2,710 11,000
1992/06/22 2,730 2,730 2,730 2,730 2,000
1992/06/19 2,790 2,800 2,750 2,750 8,000
1992/06/18 2,810 2,810 2,800 2,800 5,000
1992/06/17 2,880 2,880 2,810 2,850 10,000
1992/06/16 2,900 2,900 2,900 2,900 3,000
1992/06/15 2,930 2,930 2,900 2,900 8,000
1992/06/12 2,930 2,950 2,910 2,930 10,000
1992/06/11 2,920 2,960 2,920 2,960 8,000
1992/06/09 2,950 2,990 2,950 2,990 5,000
1992/06/08 2,940 3,000 2,920 3,000 16,000
1992/06/05 2,940 2,950 2,910 2,940 13,000
1992/06/04 3,000 3,000 2,950 2,950 21,000
1992/06/03 2,980 3,050 2,980 3,000 45,000
1992/06/02 2,970 2,980 2,970 2,980 16,000
1992/06/01 2,960 2,980 2,950 2,950 3,000
1992/05/29 2,950 2,950 2,950 2,950 4,000
1992/05/28 2,980 2,980 2,950 2,980 29,000
1992/05/27 3,000 3,000 2,980 2,980 22,000
1992/05/26 3,060 3,060 3,000 3,000 9,000
1992/05/25 3,120 3,170 3,060 3,060 22,000
1992/05/22 3,200 3,200 3,200 3,200 2,000
1992/05/21 3,230 3,240 3,200 3,220 32,000
1992/05/20 3,200 3,220 3,120 3,220 14,000
1992/05/19 3,150 3,150 3,100 3,150 17,000
1992/05/18 3,200 3,200 3,200 3,200 10,000
1992/05/15 3,300 3,300 3,200 3,200 39,000
1992/05/14 3,210 3,300 3,150 3,300 65,000
1992/05/13 3,150 3,200 3,150 3,200 52,000
1992/05/12 3,130 3,150 3,120 3,150 21,000
1992/05/11 3,150 3,150 3,120 3,120 11,000
1992/05/08 3,050 3,100 3,050 3,100 8,000
1992/05/07 2,920 2,950 2,920 2,950 2,000
1992/05/06 2,940 2,940 2,940 2,940 3,000
1992/05/01 2,900 2,900 2,900 2,900 3,000
1992/04/30 2,890 2,890 2,880 2,880 5,000
1992/04/28 2,900 2,900 2,880 2,890 6,000
1992/04/27 2,900 2,900 2,860 2,900 11,000
1992/04/24 2,890 2,890 2,810 2,880 27,000
1992/04/23 2,880 2,890 2,860 2,890 74,000
1992/04/22 2,880 2,880 2,880 2,880 46,000
1992/04/21 2,970 2,970 2,950 2,950 4,000
1992/04/20 2,970 2,970 2,970 2,970 6,000
1992/04/17 3,000 3,050 2,980 3,040 21,000
1992/04/16 2,920 2,940 2,920 2,930 15,000
1992/04/15 2,820 2,880 2,800 2,880 64,000
1992/04/14 2,790 2,790 2,790 2,790 9,000
1992/04/13 2,840 2,840 2,820 2,820 12,000
1992/04/10 2,750 2,810 2,750 2,810 31,000
1992/04/09 2,750 2,750 2,700 2,700 12,000
1992/04/08 2,810 2,810 2,750 2,790 26,000
1992/04/07 2,810 2,820 2,800 2,800 17,000
1992/04/06 2,790 2,840 2,790 2,800 15,000
1992/04/03 2,900 2,900 2,850 2,850 6,000
1992/04/02 2,960 2,960 2,920 2,940 36,000
1992/04/01 3,000 3,020 2,970 2,970 21,000
1992/03/31 3,040 3,060 3,020 3,030 19,000
1992/03/30 3,050 3,050 3,050 3,050 1,000
1992/03/27 3,050 3,050 3,040 3,040 3,000
1992/03/26 3,150 3,150 3,090 3,090 25,000
1992/03/25 3,120 3,150 3,120 3,120 14,000
1992/03/24 3,150 3,150 3,120 3,120 36,000
1992/03/23 3,180 3,180 3,140 3,150 51,000
1992/03/19 3,080 3,150 3,080 3,150 15,000
1992/03/18 3,080 3,080 3,080 3,080 18,000
1992/03/17 3,150 3,150 3,080 3,080 24,000
1992/03/16 3,150 3,150 3,150 3,150 3,000
1992/03/13 3,110 3,120 3,100 3,100 17,000
1992/03/12 3,150 3,150 3,110 3,110 8,000
1992/03/11 3,100 3,100 3,060 3,100 16,000
1992/03/10 3,050 3,060 3,050 3,060 6,000
1992/03/09 3,050 3,080 3,050 3,050 14,000
1992/03/06 3,080 3,100 3,050 3,050 9,000
1992/03/05 3,100 3,100 3,100 3,100 6,000
1992/03/04 3,100 3,150 3,100 3,100 14,000
1992/03/03 3,250 3,250 3,150 3,150 45,000
1992/03/02 3,250 3,250 3,220 3,250 10,000
1992/02/28 3,210 3,260 3,210 3,230 6,000
1992/02/27 3,350 3,350 3,210 3,210 20,000
1992/02/26 3,250 3,350 3,200 3,350 81,000
1992/02/25 3,240 3,240 3,220 3,240 22,000
1992/02/24 3,330 3,330 3,300 3,300 7,000
1992/02/21 3,320 3,350 3,320 3,330 10,000
1992/02/20 3,330 3,330 3,330 3,330 3,000
1992/02/19 3,330 3,350 3,320 3,330 16,000
1992/02/18 3,420 3,460 3,380 3,380 30,000
1992/02/17 3,380 3,380 3,300 3,380 31,000
1992/02/14 3,300 3,380 3,250 3,330 22,000
1992/02/13 3,500 3,500 3,380 3,400 10,000
1992/02/12 3,580 3,580 3,540 3,540 9,000
1992/02/10 3,610 3,610 3,570 3,610 29,000
1992/02/07 3,700 3,700 3,610 3,610 38,000
1992/02/06 3,580 3,690 3,580 3,650 56,000
1992/02/05 3,500 3,580 3,500 3,550 40,000
1992/02/04 3,350 3,480 3,350 3,450 39,000
1992/02/03 3,350 3,410 3,300 3,360 19,000
1992/01/31 3,290 3,360 3,280 3,300 44,000
1992/01/30 3,030 3,200 3,030 3,200 73,000
1992/01/29 3,000 3,030 3,000 3,030 16,000
1992/01/28 2,980 3,040 2,980 2,980 16,000
1992/01/27 3,020 3,020 2,980 2,980 10,000
1992/01/24 2,990 2,990 2,980 2,980 21,000
1992/01/23 3,010 3,050 3,010 3,010 24,000
1992/01/22 2,960 3,050 2,950 3,000 46,000
1992/01/21 2,980 2,980 2,970 2,980 38,000
1992/01/20 2,990 3,000 2,980 2,980 12,000
1992/01/17 3,030 3,030 3,000 3,000 7,000
1992/01/16 3,000 3,040 3,000 3,040 25,000
1992/01/14 2,980 2,980 2,970 2,970 17,000
1992/01/13 2,980 2,980 2,940 2,940 25,000
1992/01/10 2,960 3,000 2,960 2,980 20,000
1992/01/09 3,000 3,000 2,960 3,000 4,000
1992/01/08 3,160 3,160 3,020 3,020 4,000
1992/01/07 3,250 3,250 3,140 3,140 6,000
1992/01/06 3,190 3,200 3,180 3,200 21,000

このページの先頭へ