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
1995/12/29 2,040 2,060 2,040 2,060 6,000
1995/12/28 2,010 2,050 2,010 2,050 24,000
1995/12/27 2,030 2,080 2,030 2,060 12,000
1995/12/26 2,010 2,060 2,010 2,060 6,000
1995/12/25 2,100 2,100 2,010 2,080 21,000
1995/12/22 2,040 2,100 2,040 2,100 61,000
1995/12/21 2,030 2,040 2,020 2,040 46,000
1995/12/20 2,060 2,090 2,010 2,020 12,000
1995/12/19 2,070 2,070 2,060 2,060 14,000
1995/12/18 2,090 2,120 2,070 2,070 17,000
1995/12/15 2,120 2,120 2,080 2,080 52,000
1995/12/14 2,180 2,180 2,120 2,160 44,000
1995/12/13 2,130 2,190 2,130 2,190 20,000
1995/12/12 2,100 2,200 2,090 2,190 54,000
1995/12/11 2,120 2,120 2,100 2,100 9,000
1995/12/08 2,100 2,130 2,100 2,130 16,000
1995/12/07 2,070 2,170 2,070 2,130 41,000
1995/12/06 2,100 2,100 2,060 2,060 13,000
1995/12/05 2,090 2,100 2,070 2,100 43,000
1995/12/04 2,050 2,100 2,050 2,090 16,000
1995/12/01 1,970 2,000 1,970 2,000 25,000
1995/11/30 1,960 2,000 1,960 1,960 34,000
1995/11/29 1,960 2,000 1,960 1,960 26,000
1995/11/28 2,000 2,040 1,960 1,960 14,000
1995/11/27 1,950 2,000 1,950 1,980 37,000
1995/11/24 1,990 1,990 1,980 1,980 8,000
1995/11/22 2,000 2,000 1,990 2,000 23,000
1995/11/21 2,000 2,020 2,000 2,000 32,000
1995/11/20 2,000 2,000 2,000 2,000 15,000
1995/11/17 2,010 2,040 1,980 1,990 26,000
1995/11/15 2,050 2,050 2,010 2,030 6,000
1995/11/14 2,050 2,050 2,040 2,040 7,000
1995/11/13 2,060 2,070 2,050 2,050 10,000
1995/11/10 2,100 2,100 2,040 2,080 28,000
1995/11/09 2,100 2,150 2,100 2,100 8,000
1995/11/08 2,100 2,140 2,100 2,140 6,000
1995/11/07 2,140 2,140 2,140 2,140 4,000
1995/11/06 2,150 2,160 2,150 2,150 33,000
1995/11/02 2,180 2,180 2,160 2,160 22,000
1995/11/01 2,180 2,180 2,180 2,180 5,000
1995/10/31 2,120 2,180 2,120 2,180 4,000
1995/10/30 2,120 2,120 2,120 2,120 4,000
1995/10/27 2,110 2,120 2,100 2,120 8,000
1995/10/26 2,220 2,220 2,190 2,190 4,000
1995/10/25 2,240 2,270 2,240 2,270 17,000
1995/10/24 2,230 2,290 2,220 2,290 11,000
1995/10/23 2,200 2,250 2,200 2,250 11,000
1995/10/20 2,210 2,220 2,200 2,200 18,000
1995/10/19 2,080 2,140 2,080 2,140 5,000
1995/10/18 2,100 2,120 2,100 2,120 6,000
1995/10/17 2,180 2,200 2,180 2,200 10,000
1995/10/16 2,180 2,190 2,180 2,180 5,000
1995/10/13 2,120 2,200 2,120 2,190 5,000
1995/10/12 2,200 2,200 2,200 2,200 13,000
1995/10/11 2,210 2,210 2,200 2,200 15,000
1995/10/09 2,200 2,200 2,200 2,200 31,000
1995/10/06 2,240 2,290 2,240 2,280 17,000
1995/10/05 2,240 2,240 2,200 2,200 12,000
1995/10/04 2,210 2,210 2,200 2,200 11,000
1995/10/03 2,250 2,250 2,210 2,210 4,000
1995/10/02 2,230 2,230 2,210 2,210 2,000
1995/09/29 2,170 2,240 2,170 2,240 4,000
1995/09/28 2,140 2,170 2,140 2,170 15,000
1995/09/27 2,140 2,140 2,140 2,140 3,000
1995/09/26 2,110 2,150 2,110 2,130 4,000
1995/09/25 2,080 2,110 2,070 2,100 14,000
1995/09/22 2,180 2,190 2,100 2,150 52,000
1995/09/21 2,220 2,220 2,170 2,170 17,000
1995/09/20 2,260 2,260 2,180 2,240 9,000
1995/09/19 2,260 2,260 2,250 2,250 10,000
1995/09/18 2,300 2,340 2,220 2,220 42,000
1995/09/14 2,280 2,300 2,240 2,300 23,000
1995/09/13 2,210 2,280 2,200 2,280 32,000
1995/09/12 2,180 2,220 2,180 2,210 18,000
1995/09/11 2,180 2,180 2,150 2,150 42,000
1995/09/08 2,180 2,220 2,180 2,220 35,000
1995/09/07 2,220 2,220 2,170 2,220 22,000
1995/09/06 2,250 2,250 2,220 2,220 35,000
1995/09/05 2,260 2,260 2,220 2,230 8,000
1995/09/04 2,330 2,330 2,280 2,280 23,000
1995/09/01 2,290 2,330 2,240 2,330 55,000
1995/08/31 2,290 2,300 2,240 2,290 23,000
1995/08/30 2,330 2,330 2,290 2,310 28,000
1995/08/29 2,140 2,330 2,140 2,330 110,000
1995/08/28 2,080 2,120 2,080 2,110 72,000
1995/08/25 2,080 2,090 2,060 2,090 6,000
1995/08/24 2,060 2,090 2,050 2,090 24,000
1995/08/23 2,040 2,090 2,040 2,090 31,000
1995/08/22 2,090 2,090 2,070 2,070 20,000
1995/08/21 2,090 2,090 2,080 2,090 16,000
1995/08/18 2,080 2,090 2,050 2,090 28,000
1995/08/17 2,080 2,080 2,050 2,080 12,000
1995/08/16 2,040 2,100 2,040 2,080 27,000
1995/08/15 2,000 2,020 2,000 2,020 21,000
1995/08/14 2,010 2,010 1,970 2,010 44,000
1995/08/11 1,980 2,010 1,970 2,010 59,000
1995/08/10 1,960 1,980 1,960 1,980 8,000
1995/08/09 2,010 2,010 1,980 1,980 44,000
1995/08/08 1,990 2,010 1,970 2,000 36,000
1995/08/07 1,990 1,990 1,980 1,990 7,000
1995/08/04 1,970 2,010 1,970 1,990 82,000
1995/08/03 1,920 1,970 1,920 1,970 59,000
1995/08/02 1,910 1,930 1,900 1,910 24,000
1995/08/01 1,910 1,920 1,910 1,910 18,000
1995/07/31 1,950 1,950 1,920 1,920 7,000
1995/07/28 1,900 1,920 1,900 1,920 24,000
1995/07/27 1,880 1,900 1,880 1,900 3,000
1995/07/26 1,860 1,880 1,840 1,880 49,000
1995/07/25 1,870 1,870 1,860 1,860 22,000
1995/07/24 1,870 1,870 1,860 1,870 7,000
1995/07/21 1,830 1,840 1,810 1,840 46,000
1995/07/20 1,840 1,840 1,830 1,830 6,000
1995/07/19 1,860 1,870 1,860 1,870 8,000
1995/07/18 1,940 1,940 1,880 1,920 17,000
1995/07/17 1,920 1,960 1,920 1,930 54,000
1995/07/14 1,950 1,950 1,880 1,880 14,000
1995/07/13 1,910 1,940 1,900 1,940 20,000
1995/07/12 1,920 1,940 1,920 1,920 9,000
1995/07/11 1,930 1,930 1,920 1,920 8,000
1995/07/10 1,940 2,040 1,940 1,940 73,000
1995/07/07 1,840 1,920 1,840 1,920 37,000
1995/07/06 1,800 1,840 1,800 1,840 10,000
1995/07/05 1,780 1,800 1,760 1,780 17,000
1995/07/04 1,780 1,800 1,780 1,800 14,000
1995/07/03 1,810 1,810 1,750 1,750 23,000
1995/06/30 1,850 1,870 1,850 1,850 38,000
1995/06/29 1,910 1,910 1,860 1,870 19,000
1995/06/28 1,850 1,850 1,840 1,840 34,000
1995/06/27 1,910 1,910 1,870 1,870 156,000
1995/06/26 1,960 1,970 1,940 1,950 43,000
1995/06/23 1,960 1,990 1,960 1,960 12,000
1995/06/22 2,040 2,040 2,040 2,040 1,000
1995/06/21 2,040 2,040 2,040 2,040 7,000
1995/06/20 2,040 2,040 2,030 2,040 29,000
1995/06/19 2,020 2,020 2,000 2,000 5,000
1995/06/15 2,040 2,040 1,980 2,020 5,000
1995/06/14 1,990 1,990 1,990 1,990 1,000
1995/06/13 1,960 1,980 1,960 1,980 6,000
1995/06/12 1,960 1,960 1,960 1,960 3,000
1995/06/09 1,960 1,960 1,960 1,960 16,000
1995/06/08 2,000 2,000 1,990 2,000 8,000
1995/06/07 2,010 2,010 2,000 2,000 3,000
1995/06/06 2,010 2,010 2,010 2,010 1,000
1995/06/05 1,980 1,980 1,980 1,980 3,000
1995/06/02 2,060 2,060 2,040 2,060 9,000
1995/06/01 2,020 2,060 2,000 2,060 14,000
1995/05/31 2,020 2,020 2,010 2,010 2,000
1995/05/30 2,010 2,010 2,000 2,000 3,000
1995/05/29 2,010 2,010 2,000 2,000 3,000
1995/05/26 2,000 2,020 2,000 2,020 4,000
1995/05/25 2,010 2,020 1,990 1,990 26,000
1995/05/24 2,010 2,010 1,980 2,010 13,000
1995/05/23 2,020 2,020 2,020 2,020 3,000
1995/05/22 2,030 2,030 2,020 2,020 2,000
1995/05/19 2,020 2,030 2,000 2,000 6,000
1995/05/18 2,040 2,040 2,020 2,020 4,000
1995/05/17 2,010 2,020 2,010 2,020 3,000
1995/05/16 2,010 2,010 2,010 2,010 2,000
1995/05/15 2,040 2,040 2,020 2,020 7,000
1995/05/12 2,000 2,000 1,970 1,970 16,000
1995/05/11 2,030 2,030 2,020 2,020 12,000
1995/05/10 2,050 2,050 2,030 2,030 13,000
1995/05/09 2,090 2,090 2,070 2,070 12,000
1995/05/08 2,090 2,090 2,050 2,050 15,000
1995/05/02 2,140 2,140 2,130 2,130 9,000
1995/05/01 2,070 2,100 2,070 2,100 10,000
1995/04/28 2,060 2,060 2,050 2,050 13,000
1995/04/27 2,030 2,030 2,020 2,020 8,000
1995/04/26 2,020 2,020 2,020 2,020 5,000
1995/04/25 2,000 2,040 2,000 2,040 11,000
1995/04/24 2,090 2,090 2,040 2,040 6,000
1995/04/21 2,090 2,090 2,080 2,090 21,000
1995/04/20 2,060 2,060 2,050 2,050 4,000
1995/04/19 1,980 1,980 1,980 1,980 5,000
1995/04/18 2,080 2,080 2,080 2,080 3,000
1995/04/14 2,030 2,030 1,970 1,970 6,000
1995/04/13 2,030 2,090 2,030 2,090 6,000
1995/04/12 2,070 2,070 2,070 2,070 3,000
1995/04/11 2,050 2,050 2,020 2,020 5,000
1995/04/10 2,000 2,040 1,980 1,980 10,000
1995/04/07 2,020 2,020 2,000 2,000 5,000
1995/04/06 2,020 2,020 2,020 2,020 4,000
1995/04/05 2,030 2,030 2,010 2,010 3,000
1995/04/04 2,030 2,030 2,030 2,030 2,000
1995/04/03 2,030 2,030 2,020 2,020 6,000
1995/03/31 2,110 2,150 2,090 2,090 7,000
1995/03/30 2,030 2,030 2,030 2,030 1,000
1995/03/29 2,020 2,020 2,020 2,020 1,000
1995/03/28 2,000 2,000 2,000 2,000 15,000
1995/03/27 1,970 2,000 1,960 2,000 24,000
1995/03/24 1,960 1,960 1,900 1,920 9,000
1995/03/23 2,000 2,000 2,000 2,000 11,000
1995/03/22 2,050 2,060 2,000 2,000 6,000
1995/03/20 2,090 2,090 2,050 2,080 5,000
1995/03/16 2,130 2,130 2,100 2,100 31,000
1995/03/15 2,110 2,130 2,100 2,130 17,000
1995/03/14 2,140 2,140 2,100 2,100 12,000
1995/03/13 2,180 2,180 2,140 2,140 16,000
1995/03/10 2,200 2,230 2,190 2,190 19,000
1995/03/09 2,270 2,270 2,230 2,230 22,000
1995/03/08 2,270 2,290 2,270 2,290 5,000
1995/03/07 2,290 2,310 2,290 2,310 11,000
1995/03/06 2,310 2,310 2,310 2,310 6,000
1995/03/03 2,320 2,350 2,320 2,350 20,000
1995/03/02 2,250 2,300 2,250 2,300 29,000
1995/02/28 2,260 2,270 2,260 2,260 13,000
1995/02/27 2,260 2,260 2,260 2,260 15,000
1995/02/24 2,300 2,300 2,300 2,300 5,000
1995/02/23 2,280 2,300 2,280 2,300 6,000
1995/02/22 2,320 2,320 2,320 2,320 2,000
1995/02/21 2,310 2,350 2,310 2,310 5,000
1995/02/20 2,350 2,350 2,350 2,350 1,000
1995/02/17 2,390 2,390 2,390 2,390 1,000
1995/02/16 2,390 2,390 2,390 2,390 4,000
1995/02/15 2,370 2,400 2,370 2,400 9,000
1995/02/14 2,390 2,400 2,370 2,370 7,000
1995/02/13 2,380 2,400 2,380 2,400 5,000
1995/02/10 2,370 2,400 2,370 2,370 10,000
1995/02/09 2,380 2,380 2,370 2,370 5,000
1995/02/08 2,370 2,370 2,370 2,370 1,000
1995/02/07 2,450 2,450 2,430 2,430 7,000
1995/02/06 2,390 2,430 2,390 2,430 5,000
1995/02/03 2,420 2,430 2,420 2,430 3,000
1995/02/02 2,500 2,500 2,500 2,500 2,000
1995/02/01 2,400 2,420 2,380 2,420 5,000
1995/01/31 2,410 2,410 2,400 2,400 2,000
1995/01/30 2,370 2,400 2,370 2,400 8,000
1995/01/27 2,420 2,430 2,410 2,410 9,000
1995/01/26 2,410 2,430 2,400 2,430 23,000
1995/01/25 2,420 2,430 2,360 2,370 8,000
1995/01/24 2,400 2,440 2,400 2,440 18,000
1995/01/20 2,600 2,600 2,600 2,600 1,000
1995/01/19 2,550 2,550 2,540 2,540 2,000
1995/01/18 2,550 2,550 2,550 2,550 1,000
1995/01/17 2,660 2,660 2,660 2,660 3,000
1995/01/13 2,600 2,600 2,560 2,560 6,000
1995/01/12 2,650 2,650 2,610 2,610 3,000
1995/01/11 2,610 2,610 2,600 2,610 5,000
1995/01/06 2,600 2,600 2,600 2,600 5,000
1995/01/05 2,730 2,730 2,730 2,730 2,000
1995/01/04 2,650 2,650 2,650 2,650 1,000

このページの先頭へ