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
2009/12/30 1,038 1,045 1,010 1,045 24,500
2009/12/29 1,034 1,035 1,021 1,030 12,300
2009/12/28 1,038 1,044 1,025 1,025 21,900
2009/12/25 1,028 1,044 1,020 1,033 19,800
2009/12/24 1,017 1,030 1,015 1,027 10,800
2009/12/22 1,016 1,024 1,003 1,016 20,800
2009/12/21 1,032 1,033 1,000 1,016 28,500
2009/12/18 1,014 1,020 996 1,013 33,000
2009/12/17 1,026 1,045 1,015 1,023 33,900
2009/12/16 1,025 1,044 1,025 1,040 21,500
2009/12/15 1,030 1,037 1,015 1,025 19,800
2009/12/14 1,023 1,033 1,007 1,024 26,100
2009/12/11 1,016 1,022 1,002 1,021 61,500
2009/12/10 1,036 1,036 974 998 72,100
2009/12/09 1,029 1,033 1,000 1,020 101,600
2009/12/08 1,018 1,055 1,001 1,046 102,000
2009/12/07 1,006 1,070 1,006 1,038 69,100
2009/12/04 986 1,018 980 996 52,600
2009/12/03 989 1,010 974 994 101,900
2009/12/02 960 985 956 967 58,100
2009/12/01 960 974 951 963 98,100
2009/11/30 981 981 962 962 51,000
2009/11/27 989 996 954 971 49,000
2009/11/26 966 988 951 979 21,400
2009/11/25 963 973 956 972 29,400
2009/11/24 995 995 947 953 55,900
2009/11/20 980 999 980 996 28,200
2009/11/19 981 1,008 974 999 52,400
2009/11/18 971 973 951 972 44,500
2009/11/17 990 999 956 970 29,600
2009/11/16 1,005 1,005 974 982 37,800
2009/11/13 1,014 1,029 995 1,004 42,200
2009/11/12 1,059 1,059 1,027 1,032 29,500
2009/11/11 1,054 1,057 1,045 1,057 29,200
2009/11/10 1,061 1,061 1,040 1,047 31,400
2009/11/09 1,050 1,058 1,015 1,049 47,600
2009/11/06 1,060 1,065 1,043 1,050 34,800
2009/11/05 1,076 1,076 1,043 1,055 58,600
2009/11/04 1,076 1,076 1,062 1,067 40,100
2009/11/02 1,068 1,076 1,045 1,063 25,500
2009/10/30 1,078 1,082 1,064 1,070 42,200
2009/10/29 1,075 1,077 1,057 1,061 57,500
2009/10/28 1,088 1,100 1,061 1,099 68,800
2009/10/27 1,090 1,097 1,075 1,097 40,200
2009/10/26 1,089 1,100 1,069 1,089 82,800
2009/10/23 1,097 1,111 1,087 1,098 53,700
2009/10/22 1,102 1,105 1,062 1,088 103,300
2009/10/21 1,101 1,113 1,088 1,101 57,000
2009/10/20 1,134 1,134 1,115 1,121 24,700
2009/10/19 1,134 1,134 1,116 1,123 41,100
2009/10/16 1,147 1,147 1,115 1,134 55,400
2009/10/15 1,140 1,150 1,132 1,150 61,800
2009/10/14 1,136 1,145 1,103 1,137 121,900
2009/10/13 1,060 1,126 1,042 1,118 120,100
2009/10/09 1,065 1,065 1,034 1,040 141,400
2009/10/08 1,080 1,098 1,050 1,071 73,100
2009/10/07 1,071 1,091 1,056 1,084 63,800
2009/10/06 1,070 1,070 1,043 1,068 53,400
2009/10/05 1,085 1,087 1,023 1,070 48,700
2009/10/02 1,101 1,107 1,051 1,085 134,400
2009/10/01 1,109 1,119 1,095 1,119 64,100
2009/09/30 1,114 1,118 1,094 1,099 32,600
2009/09/29 1,102 1,118 1,053 1,106 55,500
2009/09/28 1,130 1,138 1,080 1,108 97,400
2009/09/25 1,140 1,141 1,129 1,134 36,100
2009/09/24 1,132 1,158 1,123 1,131 76,600
2009/09/18 1,130 1,160 1,115 1,152 74,600
2009/09/17 1,127 1,150 1,126 1,142 73,500
2009/09/16 1,109 1,144 1,103 1,133 106,700
2009/09/15 1,114 1,114 1,088 1,105 34,600
2009/09/14 1,120 1,129 1,075 1,106 42,400
2009/09/11 1,137 1,143 1,118 1,140 78,000
2009/09/10 1,150 1,151 1,126 1,126 103,300
2009/09/09 1,133 1,149 1,122 1,135 36,000
2009/09/08 1,121 1,141 1,113 1,132 40,400
2009/09/07 1,109 1,126 1,105 1,113 21,400
2009/09/04 1,130 1,136 1,100 1,103 107,000
2009/09/03 1,125 1,145 1,120 1,125 61,200
2009/09/02 1,113 1,160 1,113 1,125 41,000
2009/09/01 1,150 1,165 1,111 1,148 69,200
2009/08/31 1,157 1,186 1,141 1,170 30,700
2009/08/28 1,149 1,157 1,140 1,145 59,800
2009/08/27 1,150 1,162 1,126 1,141 59,800
2009/08/26 1,148 1,160 1,127 1,160 26,500
2009/08/25 1,135 1,146 1,121 1,134 55,200
2009/08/24 1,106 1,140 1,103 1,140 45,000
2009/08/21 1,112 1,138 1,101 1,102 50,500
2009/08/20 1,075 1,131 1,075 1,110 44,500
2009/08/19 1,097 1,121 1,080 1,095 17,000
2009/08/18 1,108 1,128 1,100 1,107 18,300
2009/08/17 1,132 1,132 1,108 1,113 22,800
2009/08/14 1,128 1,138 1,122 1,131 40,000
2009/08/13 1,143 1,150 1,122 1,127 17,500
2009/08/12 1,134 1,150 1,120 1,130 35,500
2009/08/11 1,149 1,162 1,129 1,135 17,400
2009/08/10 1,149 1,170 1,130 1,159 57,400
2009/08/07 1,117 1,133 1,079 1,117 50,800
2009/08/06 1,138 1,155 1,103 1,146 38,700
2009/08/05 1,162 1,168 1,143 1,145 10,300
2009/08/04 1,170 1,185 1,153 1,161 16,700
2009/08/03 1,145 1,183 1,145 1,171 26,400
2009/07/31 1,154 1,154 1,139 1,139 17,200
2009/07/30 1,136 1,142 1,120 1,139 27,200
2009/07/29 1,126 1,153 1,126 1,135 32,800
2009/07/28 1,150 1,150 1,120 1,125 25,800
2009/07/27 1,151 1,172 1,114 1,154 37,200
2009/07/24 1,162 1,164 1,138 1,150 21,900
2009/07/23 1,128 1,142 1,122 1,133 28,400
2009/07/22 1,111 1,132 1,087 1,129 21,100
2009/07/21 1,093 1,119 1,093 1,105 26,000
2009/07/17 1,078 1,096 1,078 1,082 17,900
2009/07/16 1,072 1,100 1,072 1,084 22,900
2009/07/15 1,100 1,111 1,065 1,070 28,300
2009/07/14 1,096 1,108 1,052 1,080 49,300
2009/07/13 1,135 1,135 1,073 1,086 39,000
2009/07/10 1,165 1,165 1,130 1,155 33,700
2009/07/09 1,156 1,162 1,136 1,145 29,500
2009/07/08 1,199 1,199 1,151 1,188 67,200
2009/07/07 1,172 1,206 1,170 1,199 84,000
2009/07/06 1,159 1,179 1,144 1,161 23,100
2009/07/03 1,145 1,173 1,120 1,169 48,400
2009/07/02 1,173 1,176 1,149 1,167 36,400
2009/07/01 1,149 1,188 1,140 1,158 38,800
2009/06/30 1,106 1,147 1,086 1,140 50,400
2009/06/29 1,093 1,115 1,080 1,093 43,000
2009/06/26 1,074 1,086 1,041 1,079 48,800
2009/06/25 1,051 1,080 1,045 1,072 29,100
2009/06/24 1,055 1,088 1,043 1,059 35,200
2009/06/23 1,069 1,081 1,053 1,069 27,600
2009/06/22 1,066 1,113 1,066 1,091 28,600
2009/06/19 1,135 1,135 1,081 1,081 23,800
2009/06/18 1,099 1,115 1,085 1,115 44,500
2009/06/17 1,050 1,093 1,047 1,093 29,500
2009/06/16 1,054 1,085 1,051 1,067 55,600
2009/06/15 1,110 1,135 1,081 1,105 36,700
2009/06/12 1,145 1,145 1,093 1,094 48,500
2009/06/11 1,099 1,134 1,091 1,125 34,600
2009/06/10 1,076 1,090 1,075 1,085 31,100
2009/06/09 1,083 1,091 1,063 1,074 42,200
2009/06/08 1,061 1,091 1,061 1,082 50,600
2009/06/05 1,050 1,073 1,042 1,053 23,100
2009/06/04 1,030 1,060 1,025 1,050 34,600
2009/06/03 1,035 1,035 1,010 1,019 35,900
2009/06/02 1,036 1,050 1,022 1,031 43,800
2009/06/01 993 1,049 981 1,036 49,600
2009/05/29 1,016 1,016 992 992 57,100
2009/05/28 992 1,018 992 1,008 26,900
2009/05/27 1,005 1,008 997 1,002 18,200
2009/05/26 1,019 1,019 981 1,004 21,400
2009/05/25 972 1,016 972 1,002 30,200
2009/05/22 969 994 966 972 31,200
2009/05/21 984 984 955 969 24,600
2009/05/20 990 996 971 983 36,400
2009/05/19 970 988 948 984 50,800
2009/05/18 967 978 943 948 32,200
2009/05/15 960 974 953 972 46,600
2009/05/14 977 977 941 951 26,000
2009/05/13 988 1,002 980 987 23,300
2009/05/12 987 1,001 986 994 26,100
2009/05/11 985 1,003 985 1,003 21,300
2009/05/08 978 984 961 982 23,500
2009/05/07 979 979 954 978 25,600
2009/05/01 945 964 933 951 45,200
2009/04/30 927 939 920 927 56,500
2009/04/28 930 931 906 907 40,200
2009/04/27 939 947 925 929 22,800
2009/04/24 943 952 935 938 27,700
2009/04/23 944 946 923 943 38,800
2009/04/22 945 951 937 943 73,000
2009/04/21 908 927 900 925 45,900
2009/04/20 902 911 902 910 44,500
2009/04/17 900 908 898 901 35,100
2009/04/16 907 907 893 899 67,000
2009/04/15 908 909 897 897 51,700
2009/04/14 910 910 899 901 41,600
2009/04/13 916 919 907 910 29,900
2009/04/10 912 912 900 906 31,400
2009/04/09 891 903 888 901 82,600
2009/04/08 910 919 887 888 47,100
2009/04/07 951 952 914 920 47,900
2009/04/06 988 988 951 957 21,900
2009/04/03 977 988 949 969 21,700
2009/04/02 940 968 932 957 25,600
2009/04/01 921 936 921 932 16,600
2009/03/31 961 961 919 930 32,900
2009/03/30 1,002 1,013 960 960 24,200
2009/03/27 998 1,018 995 997 30,900
2009/03/26 960 985 959 985 14,100
2009/03/25 997 997 953 963 47,700
2009/03/24 994 995 966 993 35,200
2009/03/23 935 979 935 964 26,100
2009/03/19 927 929 911 926 31,100
2009/03/18 903 915 903 909 35,700
2009/03/17 906 916 892 906 67,800
2009/03/16 947 957 924 926 36,500
2009/03/13 903 927 902 921 42,800
2009/03/12 893 894 887 893 19,900
2009/03/11 914 935 902 903 30,600
2009/03/10 890 894 881 884 25,600
2009/03/09 890 894 884 886 29,900
2009/03/06 908 909 875 896 34,600
2009/03/05 901 913 895 901 31,000
2009/03/04 880 890 870 885 11,800
2009/03/03 866 886 859 875 24,400
2009/03/02 895 900 874 885 18,400
2009/02/27 908 911 890 902 22,200
2009/02/26 910 919 896 900 22,200
2009/02/25 924 926 898 910 38,000
2009/02/24 920 925 907 914 27,300
2009/02/23 937 953 921 931 35,000
2009/02/20 967 980 950 954 31,300
2009/02/19 971 978 948 966 23,800
2009/02/18 917 973 917 963 49,500
2009/02/17 938 944 931 937 23,100
2009/02/16 926 939 925 933 53,800
2009/02/13 945 955 917 920 67,200
2009/02/12 952 957 934 945 54,400
2009/02/10 995 995 970 970 38,600
2009/02/09 983 995 975 975 57,600
2009/02/06 983 994 971 985 33,900
2009/02/05 990 992 980 985 50,700
2009/02/04 989 999 977 988 47,000
2009/02/03 992 1,002 984 987 44,300
2009/02/02 1,007 1,023 983 992 47,900
2009/01/30 1,048 1,048 1,011 1,027 57,700
2009/01/29 1,055 1,069 1,046 1,055 57,300
2009/01/28 1,050 1,065 1,031 1,054 83,600
2009/01/27 1,051 1,071 1,041 1,065 51,800
2009/01/26 1,050 1,064 1,028 1,032 37,700
2009/01/23 1,080 1,085 1,052 1,062 31,400
2009/01/22 1,099 1,102 1,074 1,088 51,200
2009/01/21 1,062 1,090 1,062 1,080 74,300
2009/01/20 1,104 1,119 1,083 1,096 89,000
2009/01/19 1,130 1,146 1,116 1,124 49,900
2009/01/16 1,117 1,130 1,075 1,098 154,900
2009/01/15 1,156 1,164 1,132 1,136 108,500
2009/01/14 1,221 1,239 1,196 1,200 97,000
2009/01/13 1,230 1,284 1,225 1,241 126,800
2009/01/09 1,218 1,248 1,202 1,244 58,900
2009/01/08 1,283 1,289 1,222 1,236 79,800
2009/01/07 1,333 1,344 1,319 1,329 64,400
2009/01/06 1,425 1,425 1,316 1,339 152,500
2009/01/05 1,391 1,433 1,391 1,411 28,400

このページの先頭へ