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
2005/12/30 2,295 2,295 2,235 2,250 34,800
2005/12/29 2,270 2,270 2,250 2,250 11,400
2005/12/28 2,210 2,265 2,205 2,265 16,900
2005/12/27 2,240 2,260 2,230 2,230 32,100
2005/12/26 2,265 2,275 2,240 2,250 60,500
2005/12/22 2,275 2,310 2,220 2,250 66,800
2005/12/21 2,220 2,355 2,200 2,325 145,800
2005/12/20 2,195 2,205 2,170 2,190 43,000
2005/12/19 2,220 2,220 2,155 2,190 25,700
2005/12/16 2,185 2,205 2,155 2,200 56,500
2005/12/15 2,170 2,185 2,145 2,165 38,300
2005/12/14 2,180 2,230 2,150 2,165 181,900
2005/12/13 2,155 2,180 2,150 2,150 24,100
2005/12/12 2,130 2,230 2,130 2,155 102,400
2005/12/09 2,160 2,175 2,125 2,155 91,400
2005/12/08 2,150 2,180 2,150 2,175 60,300
2005/12/07 2,165 2,190 2,165 2,180 62,600
2005/12/06 2,190 2,210 2,185 2,195 95,200
2005/12/05 2,240 2,240 2,195 2,220 97,200
2005/12/02 2,260 2,260 2,185 2,200 179,800
2005/12/01 2,190 2,270 2,180 2,260 118,500
2005/11/30 2,200 2,210 2,145 2,160 126,700
2005/11/29 2,220 2,250 2,205 2,245 54,200
2005/11/28 2,235 2,260 2,210 2,240 59,100
2005/11/25 2,195 2,220 2,185 2,210 78,300
2005/11/24 2,150 2,175 2,125 2,170 64,300
2005/11/22 2,120 2,170 2,110 2,120 56,300
2005/11/21 2,175 2,175 2,130 2,130 49,100
2005/11/18 2,175 2,205 2,145 2,175 68,100
2005/11/17 2,125 2,180 2,120 2,160 50,800
2005/11/16 2,100 2,130 2,080 2,130 76,400
2005/11/15 2,145 2,165 2,100 2,105 138,100
2005/11/14 2,155 2,195 2,145 2,155 71,900
2005/11/11 2,155 2,215 2,155 2,195 61,600
2005/11/10 2,180 2,220 2,150 2,195 159,700
2005/11/09 2,100 2,135 2,085 2,105 86,900
2005/11/08 2,005 2,115 2,005 2,100 266,700
2005/11/07 2,010 2,010 1,986 2,000 77,700
2005/11/04 1,987 2,005 1,967 1,983 59,200
2005/11/02 1,995 2,000 1,983 1,989 67,500
2005/11/01 1,990 2,025 1,970 2,020 55,900
2005/10/31 1,945 1,991 1,945 1,960 85,100
2005/10/28 1,948 1,970 1,922 1,944 132,600
2005/10/27 1,977 1,990 1,960 1,978 62,500
2005/10/26 1,981 1,990 1,970 1,981 45,700
2005/10/25 1,981 2,000 1,981 1,982 34,800
2005/10/24 2,010 2,010 1,987 1,997 31,300
2005/10/21 2,005 2,010 1,982 2,005 66,900
2005/10/20 2,000 2,020 1,983 1,996 42,300
2005/10/19 2,020 2,020 1,985 1,992 46,600
2005/10/18 2,025 2,030 1,981 1,988 49,600
2005/10/17 1,985 2,005 1,979 1,994 166,300
2005/10/14 1,990 1,998 1,968 1,980 64,600
2005/10/13 2,010 2,070 1,970 2,005 105,500
2005/10/12 2,025 2,140 2,020 2,080 150,300
2005/10/11 1,979 2,010 1,974 2,010 46,500
2005/10/07 2,005 2,010 1,975 1,978 27,300
2005/10/06 2,000 2,020 1,970 1,980 40,100
2005/10/05 2,060 2,075 2,020 2,025 28,400
2005/10/04 2,010 2,060 2,010 2,045 46,100
2005/10/03 2,010 2,020 1,971 2,015 31,200
2005/09/30 2,060 2,060 2,010 2,010 43,900
2005/09/29 2,050 2,055 2,020 2,055 41,200
2005/09/28 2,010 2,050 2,010 2,050 43,000
2005/09/27 2,030 2,030 2,010 2,020 34,300
2005/09/26 2,000 2,050 2,000 2,050 112,600
2005/09/22 1,972 1,993 1,972 1,993 38,700
2005/09/21 1,989 1,989 1,965 1,972 22,700
2005/09/20 1,958 1,984 1,958 1,982 44,800
2005/09/16 1,951 1,973 1,944 1,970 53,700
2005/09/15 1,974 1,981 1,952 1,977 35,200
2005/09/14 1,962 1,964 1,943 1,952 76,100
2005/09/13 1,993 1,995 1,972 1,974 13,400
2005/09/12 1,999 2,005 1,971 1,973 32,300
2005/09/09 1,975 1,982 1,957 1,982 89,900
2005/09/08 1,970 1,996 1,956 1,965 27,100
2005/09/07 1,983 2,000 1,972 1,977 16,000
2005/09/06 1,997 2,005 1,984 1,984 21,800
2005/09/05 1,995 2,005 1,981 1,985 19,900
2005/09/02 2,010 2,010 1,993 1,996 32,900
2005/09/01 1,965 2,000 1,964 1,989 39,800
2005/08/31 1,983 1,983 1,961 1,968 21,000
2005/08/30 2,005 2,005 1,935 1,983 42,800
2005/08/29 2,020 2,020 2,000 2,000 26,400
2005/08/26 2,010 2,020 1,999 2,020 35,900
2005/08/25 2,010 2,020 1,980 2,015 41,900
2005/08/24 2,020 2,030 2,000 2,010 45,500
2005/08/23 2,040 2,045 2,010 2,010 55,500
2005/08/22 1,997 2,025 1,984 2,020 67,300
2005/08/19 1,979 1,997 1,977 1,981 58,900
2005/08/18 1,978 1,978 1,963 1,966 34,400
2005/08/17 1,973 1,978 1,935 1,961 51,600
2005/08/16 1,933 1,977 1,933 1,977 57,200
2005/08/15 1,953 1,955 1,926 1,932 65,700
2005/08/12 1,927 1,935 1,917 1,923 99,700
2005/08/11 1,929 1,935 1,913 1,917 42,100
2005/08/10 1,930 1,935 1,914 1,928 68,400
2005/08/09 1,913 1,940 1,899 1,918 90,100
2005/08/08 1,920 1,922 1,851 1,922 38,200
2005/08/05 1,945 1,950 1,918 1,918 76,200
2005/08/04 1,930 1,940 1,925 1,931 72,100
2005/08/03 1,930 1,943 1,913 1,930 83,500
2005/08/02 1,962 1,962 1,925 1,934 33,200
2005/08/01 1,940 1,945 1,922 1,940 48,900
2005/07/29 1,950 1,956 1,932 1,936 42,500
2005/07/28 1,962 1,962 1,950 1,952 56,700
2005/07/27 1,972 1,972 1,962 1,963 52,700
2005/07/26 1,978 1,978 1,960 1,964 58,700
2005/07/25 1,965 1,980 1,964 1,968 80,800
2005/07/22 1,964 1,970 1,957 1,960 177,000
2005/07/21 1,924 1,969 1,922 1,962 197,500
2005/07/20 1,940 1,946 1,920 1,930 135,300
2005/07/19 1,963 1,963 1,936 1,939 65,700
2005/07/15 1,996 2,000 1,960 1,961 105,100
2005/07/14 1,970 1,990 1,964 1,971 79,800
2005/07/13 2,030 2,035 1,992 2,010 68,400
2005/07/12 2,050 2,050 2,030 2,030 28,700
2005/07/11 2,040 2,065 2,040 2,045 50,400
2005/07/08 2,050 2,065 2,045 2,045 36,700
2005/07/07 2,050 2,060 2,045 2,050 44,300
2005/07/06 2,055 2,070 2,050 2,050 41,300
2005/07/05 2,080 2,080 2,055 2,055 34,200
2005/07/04 2,105 2,105 2,070 2,075 37,600
2005/07/01 2,065 2,095 2,055 2,065 22,100
2005/06/30 2,090 2,090 2,065 2,070 33,200
2005/06/29 2,100 2,100 2,055 2,055 61,500
2005/06/28 2,120 2,135 2,100 2,105 41,100
2005/06/27 2,155 2,155 2,120 2,120 26,600
2005/06/24 2,150 2,160 2,145 2,155 19,000
2005/06/23 2,185 2,200 2,165 2,180 19,000
2005/06/22 2,195 2,210 2,135 2,190 21,400
2005/06/21 2,205 2,235 2,195 2,195 20,300
2005/06/20 2,160 2,225 2,145 2,195 74,700
2005/06/17 2,135 2,165 2,120 2,120 38,700
2005/06/16 2,105 2,125 2,100 2,115 40,000
2005/06/15 2,115 2,115 2,090 2,100 22,200
2005/06/14 2,070 2,085 2,070 2,085 5,300
2005/06/13 2,095 2,095 2,070 2,080 15,300
2005/06/10 2,100 2,130 2,085 2,085 90,600
2005/06/09 2,095 2,100 2,065 2,090 45,300
2005/06/08 2,095 2,115 2,070 2,085 45,300
2005/06/07 2,055 2,090 2,055 2,085 26,000
2005/06/06 2,065 2,070 2,050 2,070 13,800
2005/06/03 2,075 2,080 2,050 2,065 10,500
2005/06/02 2,070 2,105 2,070 2,075 37,300
2005/06/01 2,060 2,065 2,045 2,065 8,400
2005/05/31 2,050 2,065 2,050 2,065 17,700
2005/05/30 2,040 2,060 2,010 2,045 18,000
2005/05/27 2,045 2,060 2,020 2,040 28,500
2005/05/26 2,030 2,045 2,015 2,040 39,600
2005/05/25 1,983 2,020 1,978 2,010 80,700
2005/05/24 2,020 2,045 1,982 1,998 105,100
2005/05/23 1,940 1,998 1,922 1,982 53,600
2005/05/20 1,983 1,983 1,907 1,945 51,100
2005/05/19 1,940 1,980 1,911 1,953 60,200
2005/05/18 1,950 1,980 1,900 1,905 44,700
2005/05/17 2,010 2,020 1,940 1,940 30,700
2005/05/16 2,075 2,075 2,005 2,005 25,700
2005/05/13 2,065 2,090 2,040 2,045 36,400
2005/05/12 2,085 2,100 2,050 2,050 46,700
2005/05/11 2,090 2,115 2,085 2,095 54,100
2005/05/10 2,165 2,165 2,100 2,120 52,100
2005/05/09 2,190 2,190 2,130 2,160 27,300
2005/05/06 2,160 2,175 2,150 2,150 28,100
2005/05/02 2,100 2,130 2,090 2,120 37,500
2005/04/28 2,120 2,150 2,095 2,095 34,800
2005/04/27 2,085 2,125 2,070 2,095 22,800
2005/04/26 2,100 2,130 2,100 2,115 34,100
2005/04/25 2,175 2,175 2,115 2,125 38,300
2005/04/22 2,090 2,160 2,080 2,125 31,700
2005/04/21 2,060 2,100 2,030 2,090 39,600
2005/04/20 2,135 2,145 2,110 2,115 54,400
2005/04/19 2,090 2,125 2,075 2,120 45,400
2005/04/18 2,090 2,110 2,055 2,080 131,600
2005/04/15 2,250 2,250 2,160 2,190 82,300
2005/04/14 2,300 2,300 2,240 2,255 28,100
2005/04/13 2,325 2,330 2,310 2,310 147,300
2005/04/12 2,325 2,350 2,320 2,325 41,100
2005/04/11 2,340 2,340 2,300 2,315 39,000
2005/04/08 2,290 2,325 2,285 2,300 35,500
2005/04/07 2,330 2,330 2,290 2,310 43,500
2005/04/06 2,310 2,330 2,285 2,320 48,200
2005/04/05 2,290 2,300 2,265 2,280 82,400
2005/04/04 2,245 2,300 2,225 2,250 39,200
2005/04/01 2,120 2,190 2,120 2,190 11,400
2005/03/31 2,125 2,175 2,120 2,175 46,700
2005/03/30 2,160 2,190 2,115 2,130 32,000
2005/03/29 2,170 2,185 2,140 2,165 21,400
2005/03/28 2,185 2,260 2,130 2,170 9,500
2005/03/25 2,160 2,200 2,155 2,200 13,000
2005/03/24 2,350 2,350 2,200 2,200 29,000
2005/03/23 2,170 2,200 2,110 2,155 54,700
2005/03/22 2,280 2,280 2,110 2,170 80,200
2005/03/18 2,335 2,385 2,290 2,310 29,600
2005/03/17 2,235 2,350 2,215 2,350 102,000
2005/03/16 2,205 2,275 2,200 2,260 31,200
2005/03/15 2,225 2,255 2,200 2,205 32,200
2005/03/14 2,200 2,250 2,200 2,225 29,800
2005/03/11 2,200 2,310 2,165 2,250 143,800
2005/03/10 2,160 2,190 2,150 2,165 39,700
2005/03/09 2,115 2,215 2,115 2,170 111,200
2005/03/08 2,100 2,120 2,100 2,115 22,200
2005/03/07 2,100 2,120 2,090 2,120 55,300
2005/03/04 2,095 2,100 2,090 2,095 28,800
2005/03/03 2,095 2,105 2,090 2,095 35,700
2005/03/02 2,080 2,105 2,060 2,100 37,700
2005/03/01 2,105 2,115 2,085 2,110 61,700
2005/02/28 2,080 2,115 2,080 2,105 45,600
2005/02/25 2,120 2,120 2,080 2,120 44,600
2005/02/24 2,105 2,125 2,030 2,080 97,000
2005/02/23 2,100 2,100 2,085 2,085 39,100
2005/02/22 2,100 2,110 2,090 2,095 33,400
2005/02/21 2,110 2,110 2,080 2,090 29,200
2005/02/18 2,075 2,090 2,065 2,080 19,700
2005/02/17 2,100 2,100 2,065 2,075 14,500
2005/02/16 2,060 2,130 2,060 2,085 25,500
2005/02/15 2,070 2,100 2,070 2,085 31,500
2005/02/14 2,115 2,120 2,090 2,100 33,000
2005/02/10 2,115 2,125 2,090 2,115 38,000
2005/02/09 2,100 2,140 2,095 2,130 71,900
2005/02/08 2,090 2,100 2,085 2,095 35,200
2005/02/07 2,085 2,100 2,020 2,080 36,400
2005/02/04 2,070 2,090 2,055 2,080 48,300
2005/02/03 2,040 2,075 2,035 2,070 37,000
2005/02/02 2,035 2,040 2,005 2,035 25,700
2005/02/01 1,999 2,050 1,999 2,025 47,900
2005/01/31 1,997 1,999 1,969 1,997 27,700
2005/01/28 2,000 2,000 1,974 1,990 30,300
2005/01/27 1,969 2,000 1,955 1,999 38,700
2005/01/26 1,970 2,000 1,941 1,956 39,100
2005/01/25 1,951 1,976 1,932 1,976 31,100
2005/01/24 1,959 1,987 1,948 1,969 47,700
2005/01/21 1,951 1,981 1,951 1,978 32,700
2005/01/20 1,980 1,995 1,941 1,978 63,500
2005/01/19 2,005 2,015 1,973 1,980 59,200
2005/01/18 1,995 2,010 1,986 1,994 30,000
2005/01/17 1,996 2,020 1,996 2,005 11,600
2005/01/14 1,985 1,998 1,962 1,995 34,000
2005/01/13 2,025 2,050 2,005 2,015 101,700
2005/01/12 2,000 2,025 2,000 2,015 100,000
2005/01/11 2,000 2,100 1,990 2,020 155,000
2005/01/07 1,880 1,999 1,871 1,970 146,400
2005/01/06 1,855 1,879 1,855 1,878 33,700
2005/01/05 1,876 1,885 1,860 1,884 29,800
2005/01/04 1,860 1,881 1,847 1,877 22,800

このページの先頭へ