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
2004/12/30 1,870 1,872 1,863 1,869 12,900
2004/12/29 1,865 1,879 1,850 1,867 33,300
2004/12/28 1,847 1,875 1,847 1,866 14,100
2004/12/27 1,871 1,885 1,850 1,876 32,000
2004/12/24 1,811 1,890 1,811 1,880 57,400
2004/12/22 1,822 1,847 1,812 1,828 36,900
2004/12/21 1,817 1,838 1,789 1,821 68,300
2004/12/20 1,750 1,799 1,744 1,789 90,900
2004/12/17 1,754 1,755 1,719 1,725 19,300
2004/12/16 1,738 1,742 1,698 1,731 58,900
2004/12/15 1,729 1,729 1,689 1,708 31,100
2004/12/14 1,715 1,717 1,677 1,717 79,700
2004/12/13 1,697 1,706 1,685 1,685 21,900
2004/12/10 1,670 1,696 1,664 1,696 60,300
2004/12/09 1,710 1,711 1,690 1,697 79,400
2004/12/08 1,714 1,717 1,709 1,712 73,300
2004/12/07 1,715 1,738 1,711 1,713 53,400
2004/12/06 1,704 1,722 1,698 1,715 74,800
2004/12/03 1,713 1,715 1,688 1,704 36,100
2004/12/02 1,680 1,738 1,680 1,719 105,400
2004/12/01 1,672 1,682 1,665 1,680 50,400
2004/11/30 1,678 1,695 1,670 1,689 33,500
2004/11/29 1,650 1,710 1,650 1,681 71,800
2004/11/26 1,661 1,680 1,650 1,671 58,700
2004/11/25 1,660 1,680 1,655 1,674 39,000
2004/11/24 1,660 1,680 1,652 1,660 25,000
2004/11/22 1,670 1,670 1,650 1,655 50,200
2004/11/19 1,685 1,700 1,654 1,671 171,000
2004/11/18 1,712 1,735 1,680 1,682 153,800
2004/11/17 1,730 1,730 1,700 1,711 73,200
2004/11/16 1,730 1,738 1,720 1,738 51,500
2004/11/15 1,710 1,757 1,710 1,750 78,000
2004/11/12 1,690 1,748 1,690 1,731 75,900
2004/11/11 1,685 1,720 1,685 1,710 40,400
2004/11/10 1,680 1,723 1,680 1,715 20,100
2004/11/09 1,736 1,754 1,730 1,736 71,300
2004/11/08 1,729 1,745 1,707 1,736 111,100
2004/11/05 1,711 1,770 1,705 1,740 73,100
2004/11/04 1,730 1,730 1,692 1,711 43,400
2004/11/02 1,700 1,737 1,691 1,732 75,700
2004/11/01 1,700 1,722 1,691 1,713 44,200
2004/10/29 1,705 1,722 1,693 1,722 42,100
2004/10/28 1,690 1,760 1,690 1,722 54,300
2004/10/27 1,712 1,712 1,666 1,683 28,700
2004/10/26 1,681 1,712 1,680 1,712 35,200
2004/10/25 1,665 1,746 1,665 1,722 57,700
2004/10/22 1,761 1,765 1,743 1,750 19,000
2004/10/21 1,766 1,771 1,745 1,751 41,700
2004/10/20 1,762 1,789 1,755 1,762 39,700
2004/10/19 1,781 1,809 1,759 1,783 54,600
2004/10/18 1,773 1,799 1,755 1,782 86,100
2004/10/15 1,784 1,786 1,750 1,770 32,500
2004/10/14 1,795 1,800 1,756 1,780 113,100
2004/10/13 1,781 1,790 1,723 1,778 124,200
2004/10/12 1,900 1,904 1,709 1,768 466,800
2004/10/08 1,919 1,919 1,898 1,902 26,700
2004/10/07 1,928 1,928 1,890 1,907 50,400
2004/10/06 1,878 1,939 1,868 1,909 107,100
2004/10/05 1,849 1,879 1,840 1,868 58,200
2004/10/04 1,828 1,850 1,820 1,848 34,100
2004/10/01 1,752 1,840 1,750 1,828 48,300
2004/09/30 1,752 1,756 1,730 1,736 20,900
2004/09/29 1,761 1,772 1,730 1,744 27,500
2004/09/28 1,789 1,789 1,750 1,761 15,700
2004/09/27 1,768 1,789 1,760 1,789 21,400
2004/09/24 1,787 1,809 1,778 1,793 17,800
2004/09/22 1,830 1,840 1,778 1,816 19,600
2004/09/21 1,855 1,861 1,831 1,831 5,700
2004/09/17 1,852 1,880 1,848 1,854 9,700
2004/09/16 1,845 1,879 1,845 1,850 29,900
2004/09/15 1,886 1,888 1,866 1,866 12,100
2004/09/14 1,880 1,883 1,876 1,876 9,800
2004/09/13 1,879 1,893 1,865 1,890 17,900
2004/09/10 1,862 1,879 1,849 1,879 52,000
2004/09/09 1,869 1,894 1,861 1,864 29,100
2004/09/08 1,909 1,910 1,891 1,898 66,000
2004/09/07 1,894 1,894 1,855 1,867 29,700
2004/09/06 1,862 1,895 1,816 1,895 33,800
2004/09/03 1,876 1,891 1,790 1,832 64,100
2004/09/02 1,867 1,880 1,866 1,870 13,600
2004/09/01 1,884 1,884 1,854 1,866 20,500
2004/08/31 1,884 1,884 1,844 1,854 26,800
2004/08/30 1,906 1,936 1,840 1,840 40,500
2004/08/27 1,913 1,914 1,890 1,907 19,800
2004/08/26 1,891 1,920 1,890 1,913 23,700
2004/08/25 1,883 1,896 1,872 1,892 12,300
2004/08/24 1,898 1,898 1,857 1,873 17,000
2004/08/23 1,901 1,921 1,861 1,873 44,600
2004/08/20 1,891 1,904 1,891 1,902 10,000
2004/08/19 1,898 1,927 1,898 1,921 15,400
2004/08/18 1,900 1,902 1,880 1,900 31,900
2004/08/17 1,905 1,913 1,889 1,893 29,100
2004/08/16 1,911 1,912 1,880 1,904 42,000
2004/08/13 1,920 1,921 1,881 1,881 26,100
2004/08/12 1,906 1,916 1,902 1,910 17,400
2004/08/11 1,903 1,912 1,837 1,905 8,400
2004/08/10 1,870 1,919 1,860 1,903 41,900
2004/08/09 1,855 1,882 1,849 1,870 9,000
2004/08/06 1,861 1,907 1,852 1,885 41,600
2004/08/05 1,881 1,926 1,881 1,921 136,900
2004/08/04 1,900 1,904 1,850 1,895 43,200
2004/08/03 1,900 1,923 1,895 1,923 49,900
2004/08/02 1,926 1,935 1,910 1,928 22,800
2004/07/30 1,919 1,950 1,908 1,926 159,400
2004/07/29 1,930 1,930 1,860 1,907 319,800
2004/07/28 1,922 1,941 1,920 1,931 30,900
2004/07/27 1,949 1,950 1,911 1,922 29,200
2004/07/26 1,930 1,949 1,926 1,940 80,800
2004/07/23 1,938 1,952 1,911 1,930 50,700
2004/07/22 1,925 1,944 1,910 1,938 25,000
2004/07/21 1,962 1,990 1,948 1,948 17,600
2004/07/20 1,965 1,999 1,921 1,961 36,600
2004/07/16 1,950 1,975 1,940 1,970 67,900
2004/07/15 1,950 1,950 1,909 1,949 17,700
2004/07/14 1,944 1,990 1,940 1,940 27,000
2004/07/13 1,980 1,981 1,927 1,945 42,900
2004/07/12 1,956 1,990 1,930 1,980 68,600
2004/07/09 1,880 1,918 1,860 1,901 33,400
2004/07/08 1,910 1,929 1,889 1,892 35,600
2004/07/07 1,910 1,937 1,909 1,909 32,600
2004/07/06 1,930 1,975 1,925 1,927 50,300
2004/07/05 1,938 1,938 1,899 1,918 54,600
2004/07/02 1,925 1,960 1,915 1,918 56,300
2004/07/01 1,905 1,949 1,905 1,940 46,800
2004/06/30 1,900 1,924 1,880 1,924 54,500
2004/06/29 1,920 1,921 1,872 1,910 44,000
2004/06/28 1,881 1,922 1,881 1,919 43,300
2004/06/25 1,923 1,923 1,880 1,898 18,500
2004/06/24 1,885 1,916 1,880 1,916 69,900
2004/06/23 1,904 1,925 1,881 1,915 35,800
2004/06/22 1,918 1,950 1,916 1,934 70,000
2004/06/21 1,975 1,980 1,954 1,964 39,800
2004/06/18 1,907 1,974 1,907 1,945 57,800
2004/06/17 1,940 1,978 1,936 1,962 72,400
2004/06/16 1,880 1,980 1,865 1,930 76,000
2004/06/15 1,898 1,903 1,830 1,865 130,400
2004/06/14 1,900 2,050 1,900 1,958 140,700
2004/06/11 1,845 1,880 1,845 1,874 91,300
2004/06/10 1,846 1,849 1,830 1,845 21,200
2004/06/09 1,847 1,848 1,805 1,827 27,400
2004/06/08 1,840 1,857 1,835 1,841 41,900
2004/06/07 1,822 1,850 1,820 1,830 39,000
2004/06/04 1,804 1,836 1,794 1,817 83,000
2004/06/03 1,780 1,808 1,775 1,780 98,000
2004/06/02 1,764 1,782 1,752 1,761 90,600
2004/06/01 1,754 1,765 1,750 1,758 32,900
2004/05/31 1,752 1,754 1,732 1,753 35,600
2004/05/28 1,750 1,765 1,745 1,752 62,500
2004/05/27 1,746 1,755 1,713 1,740 58,700
2004/05/26 1,730 1,760 1,730 1,751 52,900
2004/05/25 1,750 1,760 1,700 1,751 38,500
2004/05/24 1,754 1,760 1,725 1,756 48,400
2004/05/21 1,721 1,758 1,719 1,750 86,000
2004/05/20 1,700 1,776 1,695 1,751 113,500
2004/05/19 1,610 1,702 1,610 1,700 110,000
2004/05/18 1,602 1,611 1,560 1,597 119,000
2004/05/17 1,671 1,686 1,634 1,634 84,200
2004/05/14 1,740 1,755 1,690 1,720 67,700
2004/05/13 1,765 1,765 1,740 1,746 52,400
2004/05/12 1,720 1,774 1,714 1,763 83,100
2004/05/11 1,718 1,730 1,695 1,720 145,100
2004/05/10 1,690 1,740 1,690 1,721 84,000
2004/05/07 1,719 1,750 1,693 1,740 65,900
2004/05/06 1,711 1,783 1,696 1,749 58,200
2004/04/30 1,724 1,730 1,700 1,700 68,300
2004/04/28 1,767 1,767 1,718 1,723 45,200
2004/04/27 1,720 1,743 1,718 1,737 21,600
2004/04/26 1,780 1,783 1,741 1,741 41,700
2004/04/23 1,777 1,779 1,746 1,772 35,000
2004/04/22 1,740 1,770 1,740 1,750 22,600
2004/04/21 1,770 1,770 1,737 1,755 22,400
2004/04/20 1,736 1,785 1,736 1,768 30,400
2004/04/19 1,750 1,779 1,720 1,753 62,900
2004/04/16 1,750 1,765 1,733 1,759 52,200
2004/04/15 1,775 1,794 1,752 1,760 94,100
2004/04/14 1,785 1,785 1,757 1,770 82,600
2004/04/13 1,776 1,798 1,760 1,788 81,100
2004/04/12 1,740 1,765 1,725 1,731 54,000
2004/04/09 1,776 1,810 1,745 1,770 154,600
2004/04/08 1,700 1,919 1,690 1,866 442,500
2004/04/07 1,540 1,674 1,540 1,619 182,800
2004/04/06 1,552 1,561 1,540 1,546 58,800
2004/04/05 1,582 1,582 1,550 1,550 30,600
2004/04/02 1,542 1,575 1,542 1,552 110,700
2004/04/01 1,531 1,550 1,531 1,533 61,100
2004/03/31 1,551 1,561 1,521 1,530 40,800
2004/03/30 1,545 1,568 1,530 1,550 78,000
2004/03/29 1,550 1,556 1,529 1,543 19,300
2004/03/26 1,576 1,576 1,515 1,534 28,400
2004/03/25 1,510 1,529 1,494 1,496 18,800
2004/03/24 1,475 1,523 1,475 1,496 48,900
2004/03/23 1,504 1,504 1,477 1,478 45,400
2004/03/22 1,472 1,500 1,472 1,484 62,400
2004/03/19 1,515 1,519 1,477 1,481 122,900
2004/03/18 1,529 1,535 1,511 1,521 64,600
2004/03/17 1,490 1,520 1,487 1,514 83,600
2004/03/16 1,500 1,519 1,491 1,491 107,500
2004/03/15 1,565 1,575 1,530 1,530 37,300
2004/03/12 1,441 1,550 1,441 1,535 148,600
2004/03/11 1,466 1,500 1,466 1,475 56,500
2004/03/10 1,515 1,520 1,485 1,486 36,000
2004/03/09 1,536 1,540 1,526 1,530 21,100
2004/03/08 1,530 1,556 1,530 1,539 21,500
2004/03/05 1,540 1,555 1,535 1,543 30,200
2004/03/04 1,566 1,576 1,549 1,565 34,400
2004/03/03 1,535 1,567 1,535 1,541 37,400
2004/03/02 1,583 1,583 1,510 1,555 22,000
2004/03/01 1,580 1,589 1,570 1,576 36,900
2004/02/27 1,564 1,599 1,557 1,580 87,400
2004/02/26 1,519 1,578 1,519 1,564 69,100
2004/02/25 1,454 1,520 1,450 1,485 48,500
2004/02/24 1,486 1,486 1,463 1,470 64,500
2004/02/23 1,500 1,530 1,482 1,493 100,900
2004/02/20 1,570 1,570 1,520 1,520 69,300
2004/02/19 1,580 1,597 1,572 1,583 33,100
2004/02/18 1,598 1,615 1,590 1,599 82,800
2004/02/17 1,560 1,595 1,545 1,580 63,400
2004/02/16 1,549 1,580 1,539 1,560 117,100
2004/02/13 1,540 1,549 1,527 1,545 52,500
2004/02/12 1,518 1,540 1,508 1,533 80,300
2004/02/10 1,500 1,522 1,500 1,505 100,900
2004/02/09 1,458 1,523 1,458 1,491 67,600
2004/02/06 1,438 1,448 1,428 1,447 44,500
2004/02/05 1,400 1,430 1,400 1,421 35,900
2004/02/04 1,431 1,431 1,400 1,401 39,800
2004/02/03 1,415 1,449 1,401 1,430 59,100
2004/02/02 1,410 1,417 1,365 1,410 119,600
2004/01/30 1,407 1,410 1,392 1,400 41,900
2004/01/29 1,405 1,406 1,395 1,395 57,100
2004/01/28 1,415 1,415 1,395 1,406 81,000
2004/01/27 1,363 1,410 1,363 1,405 63,700
2004/01/26 1,391 1,416 1,365 1,378 37,400
2004/01/23 1,411 1,450 1,368 1,409 51,800
2004/01/22 1,394 1,445 1,310 1,390 76,000
2004/01/21 1,425 1,430 1,360 1,380 111,700
2004/01/20 1,450 1,460 1,420 1,443 128,200
2004/01/19 1,300 1,400 1,291 1,390 169,900
2004/01/16 1,170 1,300 1,160 1,300 211,900
2004/01/15 1,200 1,200 1,100 1,133 30,600
2004/01/14 1,115 1,201 1,104 1,200 72,600
2004/01/13 1,146 1,155 1,131 1,135 73,300
2004/01/09 1,174 1,210 1,174 1,186 36,900
2004/01/08 1,187 1,220 1,187 1,214 16,100
2004/01/07 1,185 1,220 1,185 1,190 36,000
2004/01/06 1,181 1,225 1,161 1,215 49,600
2004/01/05 1,092 1,189 1,092 1,180 20,100

このページの先頭へ