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
1996/12/30 1,900 1,900 1,890 1,890 7,000
1996/12/27 1,890 1,890 1,890 1,890 2,000
1996/12/26 1,880 1,890 1,880 1,890 10,000
1996/12/25 1,880 1,880 1,880 1,880 4,000
1996/12/24 1,860 1,890 1,860 1,890 19,000
1996/12/20 1,880 1,900 1,880 1,890 21,000
1996/12/19 1,870 1,890 1,870 1,890 15,000
1996/12/18 1,880 1,890 1,870 1,870 21,000
1996/12/17 1,860 1,880 1,860 1,880 14,000
1996/12/16 1,860 1,870 1,850 1,860 36,000
1996/12/13 1,840 1,850 1,840 1,850 95,000
1996/12/12 1,850 1,860 1,850 1,850 58,000
1996/12/11 1,850 1,870 1,850 1,860 20,000
1996/12/10 1,880 1,880 1,860 1,860 57,000
1996/12/09 1,880 1,890 1,880 1,880 16,000
1996/12/06 1,900 1,900 1,880 1,880 21,000
1996/12/05 1,880 1,890 1,870 1,880 63,000
1996/12/04 1,880 1,910 1,870 1,870 36,000
1996/12/03 1,910 1,910 1,890 1,910 62,000
1996/12/02 1,950 1,950 1,950 1,950 3,000
1996/11/29 1,950 1,990 1,930 1,930 57,000
1996/11/28 1,980 1,980 1,940 1,950 45,000
1996/11/27 1,980 1,980 1,980 1,980 5,000
1996/11/26 1,980 2,000 1,960 2,000 25,000
1996/11/25 2,000 2,000 2,000 2,000 4,000
1996/11/22 2,040 2,040 2,000 2,000 6,000
1996/11/21 1,980 2,040 1,980 2,040 28,000
1996/11/20 2,070 2,070 2,040 2,040 17,000
1996/11/18 2,080 2,080 2,070 2,070 2,000
1996/11/15 2,060 2,070 2,060 2,060 15,000
1996/11/14 2,070 2,070 2,060 2,070 59,000
1996/11/13 2,090 2,090 2,050 2,050 25,000
1996/11/12 2,100 2,110 2,090 2,090 17,000
1996/11/11 2,070 2,090 2,070 2,090 16,000
1996/11/08 2,070 2,080 2,060 2,070 38,000
1996/11/07 2,060 2,070 2,060 2,070 42,000
1996/11/06 2,030 2,050 2,030 2,050 13,000
1996/11/05 2,030 2,030 2,030 2,030 12,000
1996/11/01 2,020 2,030 2,020 2,030 9,000
1996/10/31 2,010 2,030 2,010 2,020 53,000
1996/10/30 2,020 2,030 2,020 2,020 21,000
1996/10/29 1,990 2,020 1,990 2,020 40,000
1996/10/28 2,040 2,040 2,000 2,030 46,000
1996/10/25 2,090 2,090 2,000 2,040 50,000
1996/10/24 2,100 2,100 2,100 2,100 30,000
1996/10/23 2,150 2,150 2,080 2,090 63,000
1996/10/22 2,200 2,200 2,200 2,200 13,000
1996/10/21 2,200 2,200 2,190 2,200 36,000
1996/10/18 2,180 2,220 2,170 2,180 32,000
1996/10/17 2,190 2,250 2,190 2,250 15,000
1996/10/16 2,240 2,250 2,210 2,230 12,000
1996/10/15 2,200 2,250 2,180 2,250 21,000
1996/10/14 2,190 2,200 2,170 2,200 7,000
1996/10/11 2,140 2,190 2,140 2,150 9,000
1996/10/09 2,120 2,150 2,120 2,140 70,000
1996/10/08 2,180 2,180 2,110 2,110 54,000
1996/10/07 2,190 2,200 2,180 2,200 45,000
1996/10/04 2,220 2,220 2,190 2,190 43,000
1996/10/03 2,200 2,220 2,200 2,220 27,000
1996/10/02 2,250 2,250 2,220 2,240 18,000
1996/10/01 2,300 2,300 2,290 2,290 22,000
1996/09/30 2,250 2,300 2,250 2,300 12,000
1996/09/27 2,190 2,210 2,190 2,210 49,000
1996/09/26 2,180 2,200 2,170 2,190 94,000
1996/09/25 2,160 2,160 2,150 2,160 66,000
1996/09/24 2,260 2,260 2,140 2,140 78,000
1996/09/20 2,280 2,280 2,260 2,260 15,000
1996/09/19 2,280 2,300 2,280 2,280 12,000
1996/09/18 2,400 2,400 2,360 2,360 7,000
1996/09/17 2,360 2,360 2,360 2,360 3,000
1996/09/13 2,140 2,200 2,140 2,200 21,000
1996/09/12 2,230 2,230 2,220 2,220 5,000
1996/09/11 2,230 2,230 2,230 2,230 5,000
1996/09/10 2,240 2,260 2,240 2,250 5,000
1996/09/09 2,250 2,250 2,250 2,250 11,000
1996/09/06 2,280 2,300 2,280 2,290 23,000
1996/09/05 2,300 2,300 2,300 2,300 3,000
1996/09/04 2,230 2,260 2,230 2,260 8,000
1996/09/03 2,300 2,300 2,260 2,290 9,000
1996/09/02 2,260 2,280 2,260 2,260 23,000
1996/08/30 2,260 2,270 2,260 2,260 19,000
1996/08/29 2,260 2,300 2,260 2,300 7,000
1996/08/28 2,280 2,280 2,250 2,250 31,000
1996/08/27 2,300 2,300 2,270 2,270 7,000
1996/08/26 2,360 2,360 2,300 2,300 12,000
1996/08/23 2,360 2,360 2,300 2,340 76,000
1996/08/22 2,390 2,400 2,390 2,400 37,000
1996/08/21 2,330 2,350 2,300 2,350 37,000
1996/08/20 2,320 2,370 2,320 2,370 23,000
1996/08/19 2,280 2,280 2,280 2,280 2,000
1996/08/16 2,280 2,280 2,280 2,280 3,000
1996/08/15 2,370 2,370 2,280 2,280 5,000
1996/08/14 2,300 2,300 2,300 2,300 2,000
1996/08/13 2,320 2,320 2,320 2,320 5,000
1996/08/12 2,370 2,370 2,330 2,330 4,000
1996/08/09 2,380 2,380 2,380 2,380 2,000
1996/08/08 2,460 2,460 2,460 2,460 12,000
1996/08/07 2,460 2,490 2,440 2,460 27,000
1996/08/06 2,450 2,460 2,440 2,460 15,000
1996/08/05 2,430 2,440 2,430 2,440 17,000
1996/08/02 2,440 2,450 2,430 2,430 7,000
1996/08/01 2,440 2,440 2,410 2,440 5,000
1996/07/31 2,380 2,460 2,380 2,450 9,000
1996/07/30 2,450 2,500 2,450 2,480 12,000
1996/07/29 2,490 2,500 2,490 2,500 7,000
1996/07/26 2,370 2,500 2,370 2,500 5,000
1996/07/25 2,480 2,500 2,480 2,490 19,000
1996/07/24 2,500 2,500 2,460 2,480 15,000
1996/07/23 2,550 2,550 2,450 2,530 11,000
1996/07/22 2,550 2,550 2,520 2,540 38,000
1996/07/19 2,520 2,560 2,520 2,550 39,000
1996/07/18 2,560 2,560 2,540 2,560 25,000
1996/07/17 2,550 2,570 2,520 2,570 20,000
1996/07/16 2,560 2,600 2,560 2,560 40,000
1996/07/15 2,550 2,600 2,550 2,600 52,000
1996/07/12 2,530 2,580 2,520 2,580 22,000
1996/07/11 2,520 2,530 2,510 2,520 23,000
1996/07/10 2,520 2,530 2,520 2,530 13,000
1996/07/09 2,530 2,530 2,520 2,530 25,000
1996/07/08 2,520 2,540 2,500 2,540 25,000
1996/07/05 2,510 2,590 2,510 2,590 16,000
1996/07/04 2,470 2,540 2,460 2,510 69,000
1996/07/03 2,440 2,470 2,440 2,470 16,000
1996/07/02 2,460 2,470 2,450 2,470 39,000
1996/07/01 2,390 2,480 2,390 2,470 56,000
1996/06/28 2,280 2,330 2,280 2,280 165,000
1996/06/27 2,430 2,430 2,260 2,260 79,000
1996/06/26 2,390 2,440 2,220 2,440 151,000
1996/06/25 2,360 2,380 2,340 2,380 66,000
1996/06/24 2,400 2,410 2,360 2,360 80,000
1996/06/21 2,420 2,430 2,400 2,400 80,000
1996/06/20 2,420 2,420 2,400 2,410 18,000
1996/06/19 2,450 2,450 2,410 2,410 41,000
1996/06/18 2,410 2,450 2,410 2,450 15,000
1996/06/17 2,500 2,500 2,490 2,490 31,000
1996/06/14 2,490 2,550 2,490 2,490 51,000
1996/06/13 2,490 2,520 2,450 2,490 36,000
1996/06/12 2,520 2,560 2,490 2,490 8,000
1996/06/11 2,540 2,540 2,500 2,520 60,000
1996/06/10 2,530 2,530 2,530 2,530 1,000
1996/06/07 2,510 2,530 2,510 2,530 3,000
1996/06/06 2,580 2,590 2,580 2,580 6,000
1996/06/05 2,630 2,630 2,550 2,580 218,000
1996/06/04 2,670 2,690 2,660 2,660 7,000
1996/06/03 2,660 2,690 2,660 2,690 8,000
1996/05/31 2,690 2,700 2,650 2,700 16,000
1996/05/30 2,700 2,700 2,670 2,690 42,000
1996/05/29 2,650 2,660 2,650 2,660 18,000
1996/05/28 2,580 2,660 2,580 2,660 8,000
1996/05/27 2,670 2,670 2,600 2,610 22,000
1996/05/24 2,670 2,670 2,620 2,620 16,000
1996/05/23 2,570 2,690 2,570 2,680 30,000
1996/05/22 2,680 2,680 2,570 2,630 21,000
1996/05/21 2,670 2,670 2,640 2,670 16,000
1996/05/20 2,730 2,730 2,660 2,670 17,000
1996/05/17 2,690 2,700 2,690 2,700 35,000
1996/05/16 2,720 2,720 2,700 2,700 19,000
1996/05/15 2,720 2,720 2,670 2,720 37,000
1996/05/14 2,670 2,710 2,670 2,670 8,000
1996/05/13 2,680 2,680 2,650 2,670 33,000
1996/05/10 2,630 2,690 2,630 2,670 38,000
1996/05/09 2,630 2,640 2,600 2,640 28,000
1996/05/08 2,570 2,640 2,570 2,640 13,000
1996/05/07 2,540 2,580 2,540 2,580 73,000
1996/05/02 2,580 2,580 2,550 2,580 19,000
1996/05/01 2,560 2,580 2,560 2,580 17,000
1996/04/30 2,530 2,580 2,530 2,580 15,000
1996/04/26 2,560 2,570 2,520 2,560 60,000
1996/04/25 2,500 2,540 2,480 2,540 49,000
1996/04/24 2,470 2,500 2,470 2,500 25,000
1996/04/23 2,510 2,520 2,440 2,500 22,000
1996/04/22 2,520 2,530 2,520 2,520 38,000
1996/04/19 2,550 2,550 2,500 2,520 33,000
1996/04/18 2,570 2,570 2,520 2,550 16,000
1996/04/17 2,630 2,630 2,580 2,590 15,000
1996/04/16 2,690 2,690 2,600 2,630 34,000
1996/04/15 2,730 2,740 2,650 2,690 25,000
1996/04/12 2,620 2,690 2,620 2,690 20,000
1996/04/11 2,560 2,600 2,560 2,600 8,000
1996/04/10 2,510 2,600 2,500 2,600 39,000
1996/04/09 2,430 2,500 2,430 2,500 14,000
1996/04/08 2,490 2,490 2,400 2,400 4,000
1996/04/05 2,490 2,490 2,490 2,490 4,000
1996/04/04 2,490 2,490 2,490 2,490 17,000
1996/04/03 2,490 2,490 2,490 2,490 13,000
1996/04/02 2,490 2,500 2,490 2,490 47,000
1996/04/01 2,470 2,480 2,460 2,480 15,000
1996/03/29 2,420 2,450 2,400 2,450 41,000
1996/03/28 2,390 2,420 2,380 2,420 53,000
1996/03/27 2,370 2,380 2,360 2,380 11,000
1996/03/26 2,330 2,370 2,330 2,370 9,000
1996/03/25 2,390 2,390 2,330 2,330 25,000
1996/03/22 2,370 2,400 2,330 2,390 31,000
1996/03/21 2,390 2,400 2,370 2,370 13,000
1996/03/19 2,390 2,400 2,350 2,350 31,000
1996/03/18 2,400 2,410 2,400 2,400 22,000
1996/03/15 2,340 2,430 2,340 2,430 13,000
1996/03/14 2,300 2,300 2,300 2,300 6,000
1996/03/13 2,180 2,180 2,180 2,180 6,000
1996/03/12 2,170 2,180 2,150 2,150 17,000
1996/03/11 2,230 2,230 2,170 2,170 17,000
1996/03/08 2,200 2,320 2,200 2,300 18,000
1996/03/07 2,300 2,300 2,270 2,270 7,000
1996/03/06 2,330 2,330 2,300 2,300 14,000
1996/03/05 2,320 2,320 2,320 2,320 2,000
1996/03/04 2,400 2,400 2,320 2,400 30,000
1996/03/01 2,320 2,320 2,320 2,320 9,000
1996/02/29 2,400 2,400 2,400 2,400 33,000
1996/02/28 2,410 2,410 2,360 2,360 12,000
1996/02/27 2,430 2,430 2,370 2,370 14,000
1996/02/26 2,440 2,440 2,430 2,430 8,000
1996/02/23 2,440 2,440 2,360 2,400 25,000
1996/02/22 2,470 2,480 2,430 2,450 42,000
1996/02/21 2,450 2,460 2,420 2,420 79,000
1996/02/20 2,460 2,460 2,360 2,360 13,000
1996/02/19 2,480 2,480 2,470 2,470 11,000
1996/02/16 2,490 2,500 2,460 2,480 45,000
1996/02/15 2,510 2,510 2,480 2,480 30,000
1996/02/14 2,480 2,500 2,470 2,480 52,000
1996/02/13 2,490 2,500 2,480 2,500 49,000
1996/02/09 2,480 2,480 2,470 2,480 88,000
1996/02/08 2,410 2,470 2,410 2,470 15,000
1996/02/07 2,390 2,410 2,390 2,410 27,000
1996/02/06 2,390 2,400 2,380 2,390 7,000
1996/02/05 2,380 2,390 2,360 2,390 39,000
1996/02/02 2,380 2,380 2,380 2,380 27,000
1996/02/01 2,400 2,400 2,360 2,380 29,000
1996/01/31 2,380 2,400 2,360 2,400 19,000
1996/01/30 2,370 2,370 2,360 2,360 26,000
1996/01/29 2,380 2,390 2,350 2,370 132,000
1996/01/26 2,370 2,390 2,370 2,380 43,000
1996/01/25 2,390 2,390 2,350 2,350 85,000
1996/01/24 2,370 2,370 2,350 2,350 50,000
1996/01/23 2,370 2,370 2,350 2,370 67,000
1996/01/22 2,350 2,350 2,330 2,350 26,000
1996/01/19 2,320 2,330 2,300 2,330 38,000
1996/01/18 2,300 2,330 2,290 2,310 100,000
1996/01/17 2,280 2,280 2,270 2,280 34,000
1996/01/16 2,260 2,260 2,250 2,260 45,000
1996/01/12 2,260 2,280 2,260 2,260 35,000
1996/01/11 2,250 2,260 2,230 2,260 77,000
1996/01/10 2,210 2,290 2,200 2,260 62,000
1996/01/09 2,270 2,270 2,200 2,230 20,000
1996/01/08 2,240 2,270 2,240 2,270 17,000
1996/01/05 2,200 2,250 2,180 2,240 80,000
1996/01/04 2,150 2,190 2,150 2,190 13,000

このページの先頭へ