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
2006/12/29 2,165 2,165 2,145 2,145 8,100
2006/12/28 2,160 2,160 2,145 2,150 37,200
2006/12/27 2,145 2,155 2,135 2,140 16,800
2006/12/26 2,120 2,150 2,110 2,150 22,400
2006/12/25 2,170 2,170 2,130 2,130 19,800
2006/12/22 2,160 2,160 2,130 2,160 32,100
2006/12/21 2,150 2,160 2,150 2,155 18,400
2006/12/20 2,155 2,175 2,135 2,165 34,000
2006/12/19 2,155 2,180 2,125 2,135 58,600
2006/12/18 2,105 2,170 2,090 2,150 93,700
2006/12/15 2,070 2,095 2,070 2,085 31,600
2006/12/14 2,085 2,100 2,065 2,085 57,900
2006/12/13 2,095 2,095 2,065 2,085 52,900
2006/12/12 2,080 2,100 2,055 2,085 55,200
2006/12/11 2,100 2,115 2,075 2,105 27,700
2006/12/08 2,100 2,105 2,080 2,085 71,100
2006/12/07 2,085 2,095 2,080 2,090 60,500
2006/12/06 2,085 2,090 2,050 2,080 54,600
2006/12/05 2,060 2,085 2,060 2,080 26,500
2006/12/04 2,065 2,075 2,060 2,075 37,800
2006/12/01 2,115 2,120 2,040 2,065 66,800
2006/11/30 2,100 2,145 2,080 2,115 63,200
2006/11/29 2,005 2,105 1,994 2,105 137,500
2006/11/28 1,915 1,968 1,900 1,968 47,000
2006/11/27 1,902 1,939 1,887 1,919 59,900
2006/11/24 1,901 1,935 1,901 1,920 39,300
2006/11/22 1,850 1,937 1,840 1,931 73,600
2006/11/21 1,875 1,901 1,862 1,866 40,200
2006/11/20 1,925 1,937 1,903 1,903 59,100
2006/11/17 1,921 1,944 1,920 1,939 50,800
2006/11/16 1,970 1,982 1,953 1,956 31,400
2006/11/15 2,000 2,005 1,961 1,969 33,600
2006/11/14 1,916 2,015 1,909 1,982 87,200
2006/11/13 1,922 1,958 1,870 1,906 54,700
2006/11/10 1,974 1,980 1,943 1,943 58,400
2006/11/09 1,975 1,978 1,959 1,964 31,300
2006/11/08 2,025 2,025 1,971 1,979 72,500
2006/11/07 2,065 2,065 2,020 2,025 52,700
2006/11/06 2,040 2,045 2,020 2,040 44,500
2006/11/02 2,005 2,020 2,000 2,015 40,400
2006/11/01 1,996 2,010 1,991 1,998 53,000
2006/10/31 2,030 2,030 1,985 1,989 98,800
2006/10/30 2,055 2,065 2,000 2,005 93,400
2006/10/27 2,085 2,095 2,060 2,070 24,000
2006/10/26 2,105 2,125 2,075 2,080 86,000
2006/10/25 2,160 2,165 2,090 2,090 65,800
2006/10/24 2,200 2,225 2,150 2,165 61,100
2006/10/23 2,150 2,160 2,120 2,160 27,900
2006/10/20 2,170 2,175 2,140 2,150 30,900
2006/10/19 2,155 2,180 2,145 2,165 31,600
2006/10/18 2,195 2,210 2,120 2,150 81,700
2006/10/17 2,205 2,220 2,195 2,200 33,900
2006/10/16 2,210 2,275 2,180 2,195 75,700
2006/10/13 2,185 2,210 2,185 2,205 30,800
2006/10/12 2,215 2,220 2,170 2,185 36,600
2006/10/11 2,275 2,275 2,215 2,230 46,300
2006/10/10 2,225 2,285 2,210 2,270 50,600
2006/10/06 2,305 2,325 2,285 2,305 28,600
2006/10/05 2,255 2,345 2,245 2,345 61,100
2006/10/04 2,255 2,285 2,230 2,250 65,300
2006/10/03 2,265 2,290 2,250 2,285 32,000
2006/10/02 2,235 2,300 2,205 2,290 91,800
2006/09/29 2,185 2,260 2,120 2,240 112,200
2006/09/28 2,145 2,175 2,110 2,160 44,600
2006/09/27 2,090 2,165 2,080 2,155 121,000
2006/09/26 2,095 2,095 2,045 2,050 21,000
2006/09/25 2,075 2,095 2,055 2,095 32,400
2006/09/22 2,055 2,090 2,045 2,075 69,400
2006/09/21 2,050 2,065 2,035 2,055 30,900
2006/09/20 2,035 2,045 2,035 2,040 17,300
2006/09/19 2,045 2,065 2,035 2,040 21,100
2006/09/15 2,020 2,045 2,010 2,035 44,700
2006/09/14 2,020 2,045 2,010 2,020 75,300
2006/09/13 2,060 2,065 2,025 2,030 75,500
2006/09/12 2,120 2,120 2,075 2,075 57,000
2006/09/11 2,110 2,130 2,100 2,100 54,400
2006/09/08 2,120 2,125 2,100 2,115 69,000
2006/09/07 2,085 2,105 2,075 2,100 40,400
2006/09/06 2,115 2,115 2,090 2,100 27,000
2006/09/05 2,115 2,120 2,095 2,115 29,000
2006/09/04 2,110 2,125 2,110 2,120 24,600
2006/09/01 2,115 2,115 2,095 2,110 36,400
2006/08/31 2,160 2,180 2,095 2,115 186,300
2006/08/30 2,125 2,135 2,110 2,135 62,900
2006/08/29 2,130 2,130 2,085 2,105 32,800
2006/08/28 2,135 2,135 2,080 2,100 40,500
2006/08/25 2,120 2,140 2,115 2,120 22,700
2006/08/24 2,120 2,130 2,110 2,115 20,200
2006/08/23 2,125 2,150 2,115 2,115 64,400
2006/08/22 2,135 2,140 2,115 2,125 31,900
2006/08/21 2,115 2,135 2,115 2,130 26,500
2006/08/18 2,130 2,145 2,100 2,135 35,700
2006/08/17 2,130 2,140 2,110 2,120 35,900
2006/08/16 2,145 2,150 2,120 2,135 37,700
2006/08/15 2,140 2,155 2,130 2,135 23,700
2006/08/14 2,100 2,130 2,085 2,130 22,700
2006/08/11 2,120 2,145 2,095 2,100 40,300
2006/08/10 2,120 2,130 2,110 2,120 24,600
2006/08/09 2,100 2,130 2,080 2,125 23,000
2006/08/08 2,110 2,120 2,085 2,115 13,900
2006/08/07 2,115 2,125 2,080 2,090 29,500
2006/08/04 2,160 2,160 2,110 2,125 30,200
2006/08/03 2,150 2,165 2,135 2,140 19,400
2006/08/02 2,150 2,165 2,120 2,165 17,100
2006/08/01 2,150 2,185 2,120 2,150 75,800
2006/07/31 2,165 2,200 2,150 2,180 52,400
2006/07/28 2,165 2,165 2,140 2,150 10,500
2006/07/27 2,150 2,165 2,125 2,165 24,200
2006/07/26 2,155 2,185 2,130 2,145 38,200
2006/07/25 2,180 2,185 2,150 2,175 71,700
2006/07/24 2,155 2,165 2,120 2,155 37,800
2006/07/21 2,130 2,150 2,125 2,145 42,400
2006/07/20 2,145 2,145 2,095 2,130 64,100
2006/07/19 2,040 2,075 2,040 2,065 88,000
2006/07/18 2,105 2,125 2,030 2,035 69,800
2006/07/14 2,140 2,140 2,105 2,115 40,800
2006/07/13 2,115 2,160 2,115 2,140 20,400
2006/07/12 2,230 2,230 2,125 2,165 70,600
2006/07/11 2,215 2,250 2,205 2,230 53,100
2006/07/10 2,215 2,250 2,190 2,250 53,300
2006/07/07 2,210 2,235 2,185 2,220 76,200
2006/07/06 2,180 2,180 2,135 2,170 45,900
2006/07/05 2,245 2,245 2,190 2,190 92,800
2006/07/04 2,195 2,245 2,185 2,245 57,500
2006/07/03 2,240 2,245 2,185 2,200 91,000
2006/06/30 2,185 2,290 2,185 2,275 134,900
2006/06/29 2,180 2,195 2,155 2,165 95,200
2006/06/28 2,160 2,185 2,150 2,160 40,900
2006/06/27 2,150 2,190 2,145 2,170 22,700
2006/06/26 2,125 2,190 2,125 2,185 70,200
2006/06/23 2,140 2,180 2,140 2,165 37,600
2006/06/22 2,200 2,215 2,170 2,205 67,200
2006/06/21 2,230 2,230 2,130 2,170 49,900
2006/06/20 2,200 2,240 2,185 2,225 52,000
2006/06/19 2,145 2,220 2,145 2,190 56,800
2006/06/16 2,115 2,210 2,115 2,185 95,700
2006/06/15 2,145 2,155 2,085 2,095 79,200
2006/06/14 2,085 2,180 2,070 2,120 146,100
2006/06/13 2,040 2,140 2,040 2,080 108,600
2006/06/12 2,055 2,165 2,035 2,140 167,300
2006/06/09 2,055 2,070 2,030 2,055 139,500
2006/06/08 2,110 2,170 2,035 2,070 140,200
2006/06/07 2,160 2,180 2,130 2,145 103,900
2006/06/06 2,175 2,190 2,140 2,155 102,900
2006/06/05 2,195 2,195 2,160 2,170 101,000
2006/06/02 2,110 2,230 2,100 2,180 126,900
2006/06/01 2,130 2,185 2,130 2,150 60,400
2006/05/31 2,185 2,185 2,155 2,170 44,100
2006/05/30 2,210 2,225 2,175 2,185 55,700
2006/05/29 2,255 2,275 2,190 2,250 117,100
2006/05/26 2,150 2,385 2,130 2,250 96,300
2006/05/25 2,150 2,195 2,140 2,180 137,400
2006/05/24 2,150 2,175 2,115 2,125 150,500
2006/05/23 2,055 2,175 2,050 2,150 275,900
2006/05/22 2,065 2,100 2,030 2,045 122,100
2006/05/19 1,990 2,035 1,975 2,025 114,000
2006/05/18 2,000 2,030 1,972 1,999 98,400
2006/05/17 2,060 2,080 2,030 2,050 19,100
2006/05/16 2,065 2,115 2,065 2,075 30,100
2006/05/15 2,130 2,130 2,060 2,085 42,500
2006/05/12 2,185 2,185 2,085 2,110 92,500
2006/05/11 2,205 2,210 2,170 2,180 58,300
2006/05/10 2,225 2,225 2,165 2,210 71,300
2006/05/09 2,230 2,260 2,225 2,225 42,700
2006/05/08 2,240 2,240 2,210 2,225 69,800
2006/05/02 2,195 2,210 2,185 2,210 68,200
2006/05/01 2,180 2,195 2,060 2,175 51,300
2006/04/28 2,150 2,190 2,130 2,180 101,400
2006/04/27 2,130 2,140 2,105 2,120 31,100
2006/04/26 2,085 2,120 2,080 2,110 29,500
2006/04/25 2,100 2,140 2,075 2,095 47,000
2006/04/24 2,120 2,155 2,115 2,115 35,200
2006/04/21 2,150 2,170 2,130 2,165 17,000
2006/04/20 2,170 2,185 2,110 2,145 77,300
2006/04/19 2,150 2,195 2,140 2,180 56,300
2006/04/18 2,085 2,140 2,085 2,140 36,000
2006/04/17 2,140 2,140 2,095 2,115 42,500
2006/04/14 2,130 2,130 2,085 2,105 13,400
2006/04/13 2,085 2,120 2,050 2,100 20,300
2006/04/12 2,120 2,130 2,075 2,080 35,000
2006/04/11 2,120 2,160 2,120 2,130 17,600
2006/04/10 2,120 2,170 2,120 2,140 54,300
2006/04/07 2,145 2,170 2,115 2,125 39,800
2006/04/06 2,100 2,165 2,100 2,145 39,200
2006/04/05 2,150 2,160 2,085 2,115 64,300
2006/04/04 2,150 2,160 2,095 2,130 105,400
2006/04/03 2,145 2,190 2,140 2,160 30,800
2006/03/31 2,195 2,195 2,145 2,145 22,600
2006/03/30 2,155 2,190 2,130 2,170 40,600
2006/03/29 2,110 2,150 2,090 2,130 38,000
2006/03/28 2,050 2,115 2,035 2,085 68,300
2006/03/27 2,095 2,115 2,075 2,090 52,400
2006/03/24 2,065 2,090 2,065 2,085 33,900
2006/03/23 2,110 2,110 2,060 2,080 30,200
2006/03/22 2,095 2,110 2,085 2,100 87,900
2006/03/20 2,090 2,115 2,060 2,100 105,200
2006/03/17 2,060 2,060 2,030 2,050 43,200
2006/03/16 2,020 2,035 2,010 2,010 9,800
2006/03/15 2,035 2,045 2,010 2,010 44,800
2006/03/14 2,045 2,065 2,025 2,030 25,800
2006/03/13 2,065 2,075 2,030 2,045 18,600
2006/03/10 2,030 2,075 2,000 2,025 63,200
2006/03/09 1,961 2,025 1,961 2,025 33,200
2006/03/08 1,980 1,980 1,950 1,960 62,600
2006/03/07 1,970 1,997 1,952 1,961 53,300
2006/03/06 1,970 2,020 1,970 1,996 102,500
2006/03/03 2,030 2,045 1,920 1,947 163,500
2006/03/02 2,070 2,085 2,025 2,040 71,600
2006/03/01 2,100 2,140 2,070 2,070 41,400
2006/02/28 2,170 2,180 2,135 2,135 60,000
2006/02/27 2,120 2,175 2,120 2,135 59,000
2006/02/24 2,150 2,180 2,125 2,160 38,000
2006/02/23 2,110 2,195 2,105 2,175 47,100
2006/02/22 2,140 2,195 2,125 2,125 53,800
2006/02/21 2,070 2,140 2,070 2,125 25,900
2006/02/20 2,070 2,145 2,070 2,095 35,300
2006/02/17 2,200 2,210 2,110 2,110 66,900
2006/02/16 2,155 2,205 2,150 2,190 47,900
2006/02/15 2,175 2,175 2,150 2,155 35,800
2006/02/14 2,040 2,190 2,040 2,175 228,400
2006/02/13 2,125 2,125 2,040 2,040 69,100
2006/02/10 2,125 2,140 2,110 2,120 86,000
2006/02/09 2,110 2,165 2,110 2,120 58,700
2006/02/08 2,150 2,150 2,090 2,100 93,400
2006/02/07 2,150 2,190 2,120 2,150 59,100
2006/02/06 2,215 2,215 2,135 2,150 68,300
2006/02/03 2,220 2,220 2,160 2,190 48,800
2006/02/02 2,195 2,230 2,170 2,205 124,800
2006/02/01 2,125 2,190 2,120 2,180 182,300
2006/01/31 2,130 2,135 2,090 2,115 90,600
2006/01/30 2,135 2,135 2,115 2,115 59,200
2006/01/27 2,155 2,155 2,090 2,100 76,500
2006/01/26 2,140 2,145 2,125 2,145 44,600
2006/01/25 2,170 2,170 2,100 2,130 100,900
2006/01/24 2,120 2,165 2,120 2,165 64,900
2006/01/23 2,055 2,120 2,030 2,080 55,200
2006/01/20 2,210 2,210 2,120 2,135 57,000
2006/01/19 2,150 2,195 2,065 2,140 125,700
2006/01/18 2,180 2,220 2,010 2,120 178,600
2006/01/17 2,240 2,295 2,160 2,175 107,300
2006/01/16 2,315 2,320 2,255 2,280 87,600
2006/01/13 2,310 2,335 2,275 2,280 112,700
2006/01/12 2,360 2,375 2,320 2,340 90,900
2006/01/11 2,305 2,415 2,305 2,350 92,000
2006/01/10 2,345 2,390 2,315 2,320 108,100
2006/01/06 2,365 2,385 2,325 2,345 179,400
2006/01/05 2,320 2,475 2,305 2,365 123,200
2006/01/04 2,285 2,320 2,255 2,305 57,600

このページの先頭へ