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
2010/12/30 905 905 895 897 12,400
2010/12/29 899 905 897 905 19,500
2010/12/28 894 899 892 895 11,500
2010/12/27 906 908 891 901 31,500
2010/12/24 910 910 897 901 14,900
2010/12/22 919 921 906 910 17,800
2010/12/21 911 922 911 917 27,100
2010/12/20 916 920 910 916 22,500
2010/12/17 923 927 913 917 34,700
2010/12/16 918 924 909 918 23,900
2010/12/15 927 928 914 921 153,700
2010/12/14 904 911 889 897 58,300
2010/12/13 890 915 868 909 35,100
2010/12/10 908 910 893 898 77,400
2010/12/09 913 923 902 907 38,700
2010/12/08 894 912 894 912 64,100
2010/12/07 898 898 893 897 50,800
2010/12/06 879 898 879 894 40,000
2010/12/03 899 907 872 874 126,700
2010/12/02 883 898 879 892 64,800
2010/12/01 860 883 856 875 55,400
2010/11/30 883 889 869 869 71,400
2010/11/29 865 889 865 886 56,600
2010/11/26 865 883 865 867 75,400
2010/11/25 851 872 849 865 69,600
2010/11/24 842 858 842 849 61,500
2010/11/22 838 862 838 856 52,900
2010/11/19 840 849 838 838 70,300
2010/11/18 820 841 820 839 65,400
2010/11/17 804 824 804 820 47,400
2010/11/16 816 825 811 817 43,700
2010/11/15 806 824 806 816 53,600
2010/11/12 788 809 788 801 79,100
2010/11/11 784 797 784 795 77,500
2010/11/10 782 804 782 799 62,100
2010/11/09 779 800 777 783 72,100
2010/11/08 811 812 777 778 100,800
2010/11/05 800 806 791 800 67,500
2010/11/04 763 784 763 779 53,600
2010/11/02 765 780 760 761 37,600
2010/11/01 761 770 755 765 67,700
2010/10/29 773 775 757 768 42,300
2010/10/28 779 780 768 773 108,900
2010/10/27 787 790 775 776 45,700
2010/10/26 780 799 780 780 48,200
2010/10/25 801 805 775 779 90,100
2010/10/22 800 805 800 801 55,700
2010/10/21 814 814 800 803 46,800
2010/10/20 817 818 809 813 43,700
2010/10/19 826 839 815 818 26,400
2010/10/18 829 835 821 830 25,700
2010/10/15 852 852 822 828 38,500
2010/10/14 847 858 842 850 51,200
2010/10/13 840 847 836 838 50,100
2010/10/12 876 878 840 840 71,300
2010/10/08 866 880 851 868 112,600
2010/10/07 848 865 842 853 44,200
2010/10/06 850 854 836 847 71,000
2010/10/05 839 847 821 841 60,500
2010/10/04 849 850 840 846 49,300
2010/10/01 858 858 845 851 37,700
2010/09/30 865 872 849 857 41,400
2010/09/29 868 875 856 864 32,900
2010/09/28 870 879 865 871 24,300
2010/09/27 892 910 870 880 79,100
2010/09/24 869 873 862 866 35,300
2010/09/22 882 890 876 884 17,900
2010/09/21 879 890 876 884 44,900
2010/09/17 887 897 878 880 18,200
2010/09/16 890 894 870 877 31,600
2010/09/15 874 896 874 886 16,600
2010/09/14 879 879 865 874 24,700
2010/09/13 884 885 873 876 13,400
2010/09/10 889 889 872 881 39,500
2010/09/09 884 884 872 874 11,500
2010/09/08 883 883 865 873 31,100
2010/09/07 882 892 876 885 38,600
2010/09/06 878 885 871 883 28,400
2010/09/03 855 875 855 863 16,000
2010/09/02 855 856 846 856 32,000
2010/09/01 833 845 827 838 34,400
2010/08/31 849 855 826 836 38,100
2010/08/30 845 858 839 855 54,800
2010/08/27 820 834 816 834 38,000
2010/08/26 817 829 807 818 31,000
2010/08/25 801 819 801 817 44,700
2010/08/24 811 830 811 815 56,100
2010/08/23 825 826 811 812 54,400
2010/08/20 851 870 830 830 74,600
2010/08/19 872 879 853 858 46,800
2010/08/18 878 881 863 872 30,700
2010/08/17 881 896 872 878 51,500
2010/08/16 890 890 881 884 13,800
2010/08/13 880 892 880 890 25,800
2010/08/12 885 890 871 878 44,200
2010/08/11 897 901 884 901 42,000
2010/08/10 896 911 896 910 26,700
2010/08/09 900 901 885 897 24,400
2010/08/06 911 921 891 905 39,200
2010/08/05 910 921 902 913 24,300
2010/08/04 926 926 904 908 26,600
2010/08/03 926 930 920 922 23,600
2010/08/02 930 938 914 917 23,700
2010/07/30 950 951 930 933 34,500
2010/07/29 955 960 951 951 25,100
2010/07/28 970 971 958 960 35,300
2010/07/27 981 981 968 970 16,600
2010/07/26 972 980 956 976 29,200
2010/07/23 951 969 951 957 28,100
2010/07/22 951 957 947 955 12,100
2010/07/21 969 969 950 952 18,300
2010/07/20 965 969 959 960 19,000
2010/07/16 975 977 965 967 18,500
2010/07/15 991 991 979 979 14,200
2010/07/14 988 992 980 987 17,600
2010/07/13 975 991 975 979 27,800
2010/07/12 981 990 980 980 12,600
2010/07/09 996 996 980 987 27,400
2010/07/08 977 995 974 988 33,700
2010/07/07 983 999 954 962 54,300
2010/07/06 970 982 958 980 38,200
2010/07/05 970 976 961 974 28,900
2010/07/02 944 973 944 961 30,400
2010/07/01 971 973 943 947 85,000
2010/06/30 960 971 955 971 59,600
2010/06/29 951 967 950 962 59,800
2010/06/28 965 970 937 949 87,000
2010/06/25 982 983 959 967 47,900
2010/06/24 991 993 983 988 19,900
2010/06/23 997 1,007 989 996 40,500
2010/06/22 1,016 1,019 996 1,016 39,200
2010/06/21 997 1,023 992 1,016 29,000
2010/06/18 996 1,003 990 996 17,200
2010/06/17 996 1,003 992 996 21,400
2010/06/16 999 1,007 984 1,003 39,800
2010/06/15 999 1,001 985 990 26,500
2010/06/14 1,000 1,017 998 1,003 52,100
2010/06/11 1,007 1,007 993 995 49,900
2010/06/10 991 1,004 987 1,001 26,200
2010/06/09 998 998 984 990 52,600
2010/06/08 983 1,002 983 987 19,700
2010/06/07 990 999 984 985 27,400
2010/06/04 1,010 1,023 1,010 1,012 26,500
2010/06/03 995 1,006 992 1,005 73,500
2010/06/02 977 993 975 980 65,400
2010/06/01 990 998 971 976 81,800
2010/05/31 975 990 970 985 83,200
2010/05/28 979 1,001 967 968 174,900
2010/05/27 962 977 959 968 118,900
2010/05/26 974 974 954 962 70,100
2010/05/25 989 989 973 974 36,600
2010/05/24 991 1,030 985 989 85,700
2010/05/21 983 1,008 977 989 39,600
2010/05/20 1,012 1,028 1,010 1,013 24,000
2010/05/19 1,010 1,015 1,006 1,012 44,800
2010/05/18 1,042 1,046 1,020 1,024 75,000
2010/05/17 1,050 1,052 1,023 1,042 154,300
2010/05/14 1,070 1,070 1,032 1,036 79,800
2010/05/13 1,079 1,085 1,074 1,084 25,100
2010/05/12 1,083 1,091 1,064 1,078 34,700
2010/05/11 1,095 1,111 1,077 1,081 35,900
2010/05/10 1,060 1,102 1,048 1,093 59,700
2010/05/07 1,060 1,099 1,060 1,085 62,200
2010/05/06 1,102 1,132 1,086 1,112 95,800
2010/04/30 1,150 1,169 1,146 1,153 46,900
2010/04/28 1,180 1,183 1,127 1,144 114,400
2010/04/27 1,196 1,200 1,168 1,188 72,800
2010/04/26 1,171 1,191 1,168 1,188 35,400
2010/04/23 1,165 1,171 1,153 1,168 47,100
2010/04/22 1,150 1,169 1,134 1,165 39,600
2010/04/21 1,146 1,159 1,145 1,155 93,700
2010/04/20 1,141 1,155 1,118 1,149 57,700
2010/04/19 1,140 1,149 1,127 1,140 13,600
2010/04/16 1,165 1,165 1,151 1,163 33,200
2010/04/15 1,160 1,165 1,155 1,160 22,900
2010/04/14 1,150 1,160 1,147 1,155 26,600
2010/04/13 1,153 1,156 1,141 1,153 36,400
2010/04/12 1,168 1,168 1,145 1,153 34,700
2010/04/09 1,142 1,165 1,140 1,149 32,000
2010/04/08 1,168 1,177 1,143 1,143 74,000
2010/04/07 1,187 1,187 1,161 1,162 66,200
2010/04/06 1,170 1,192 1,157 1,168 80,700
2010/04/05 1,110 1,185 1,102 1,161 87,300
2010/04/02 1,100 1,107 1,087 1,101 44,100
2010/04/01 1,071 1,080 1,065 1,077 38,600
2010/03/31 1,097 1,097 1,074 1,086 33,800
2010/03/30 1,060 1,086 1,059 1,083 41,600
2010/03/29 1,065 1,065 1,033 1,045 61,400
2010/03/26 1,023 1,062 1,016 1,062 74,600
2010/03/25 1,014 1,031 1,008 1,023 40,500
2010/03/24 1,002 1,015 999 1,007 27,900
2010/03/23 1,018 1,023 995 1,007 62,700
2010/03/19 1,025 1,027 1,015 1,022 29,700
2010/03/18 1,036 1,039 1,030 1,032 16,000
2010/03/17 1,031 1,038 1,019 1,036 20,900
2010/03/16 1,020 1,026 1,018 1,021 12,100
2010/03/15 1,033 1,034 1,015 1,027 13,900
2010/03/12 1,006 1,033 1,006 1,023 46,000
2010/03/11 1,029 1,029 1,007 1,017 25,000
2010/03/10 1,025 1,025 1,007 1,011 30,300
2010/03/09 1,012 1,038 1,012 1,026 28,900
2010/03/08 1,011 1,020 1,005 1,009 27,900
2010/03/05 993 1,009 991 1,001 24,400
2010/03/04 995 1,003 989 993 26,400
2010/03/03 990 996 987 995 29,700
2010/03/02 985 1,003 985 996 17,000
2010/03/01 989 1,000 986 991 34,700
2010/02/26 989 996 981 995 24,800
2010/02/25 990 996 987 989 24,800
2010/02/24 1,000 1,004 988 990 28,000
2010/02/23 1,010 1,017 993 1,005 36,100
2010/02/22 983 1,010 983 1,003 30,800
2010/02/19 999 999 980 981 51,000
2010/02/18 1,006 1,015 983 1,014 56,600
2010/02/17 1,016 1,021 998 1,006 26,700
2010/02/16 1,030 1,030 1,005 1,016 15,500
2010/02/15 1,043 1,043 1,003 1,014 24,400
2010/02/12 1,000 1,055 1,000 1,029 142,400
2010/02/10 986 992 961 970 55,100
2010/02/09 1,007 1,008 990 999 32,600
2010/02/08 1,050 1,050 1,027 1,028 24,900
2010/02/05 1,068 1,068 1,050 1,054 15,100
2010/02/04 1,060 1,093 1,052 1,068 27,700
2010/02/03 1,080 1,100 1,065 1,072 35,400
2010/02/02 1,050 1,067 1,050 1,060 14,300
2010/02/01 1,050 1,055 1,030 1,051 37,100
2010/01/29 1,050 1,059 1,043 1,045 44,700
2010/01/28 1,050 1,054 1,049 1,050 22,800
2010/01/27 1,060 1,062 1,045 1,045 23,700
2010/01/26 1,076 1,090 1,060 1,060 29,400
2010/01/25 1,067 1,091 1,067 1,076 14,300
2010/01/22 1,086 1,092 1,051 1,078 57,800
2010/01/21 1,068 1,086 1,068 1,080 52,700
2010/01/20 1,098 1,098 1,060 1,068 24,600
2010/01/19 1,089 1,093 1,075 1,093 15,400
2010/01/18 1,075 1,100 1,066 1,090 27,500
2010/01/15 1,082 1,099 1,027 1,086 41,600
2010/01/14 1,064 1,100 1,064 1,082 16,500
2010/01/13 1,071 1,099 1,069 1,076 50,700
2010/01/12 1,048 1,069 1,039 1,060 27,700
2010/01/08 1,029 1,051 1,023 1,045 46,500
2010/01/07 1,026 1,026 1,014 1,021 13,800
2010/01/06 1,028 1,028 1,012 1,018 11,000
2010/01/05 1,040 1,040 1,004 1,013 27,300
2010/01/04 1,040 1,046 1,012 1,015 23,800

このページの先頭へ