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
2015/12/30 2,377 2,383 2,346 2,368 12,700
2015/12/29 2,332 2,384 2,325 2,371 25,400
2015/12/28 2,305 2,365 2,305 2,332 12,200
2015/12/25 2,316 2,362 2,168 2,334 16,900
2015/12/24 2,360 2,380 2,332 2,335 20,900
2015/12/22 2,366 2,366 2,330 2,360 11,600
2015/12/21 2,377 2,385 2,318 2,366 38,400
2015/12/18 2,400 2,435 2,361 2,400 74,400
2015/12/17 2,300 2,417 2,300 2,398 114,900
2015/12/16 2,192 2,267 2,174 2,263 58,200
2015/12/15 2,210 2,216 2,170 2,170 26,400
2015/12/14 2,148 2,209 2,141 2,205 34,800
2015/12/11 2,200 2,248 2,200 2,248 45,600
2015/12/10 2,259 2,279 2,214 2,217 42,700
2015/12/09 2,279 2,304 2,271 2,276 74,100
2015/12/08 2,300 2,312 2,270 2,306 37,300
2015/12/07 2,324 2,343 2,307 2,321 15,000
2015/12/04 2,278 2,334 2,278 2,324 31,300
2015/12/03 2,302 2,345 2,286 2,325 26,500
2015/12/02 2,342 2,345 2,305 2,314 20,000
2015/12/01 2,348 2,350 2,300 2,347 27,700
2015/11/30 2,265 2,329 2,238 2,329 59,500
2015/11/27 2,271 2,271 2,229 2,245 24,700
2015/11/26 2,250 2,285 2,238 2,258 62,500
2015/11/25 2,245 2,251 2,186 2,229 72,000
2015/11/24 2,234 2,271 2,211 2,250 36,900
2015/11/20 2,150 2,234 2,150 2,234 43,700
2015/11/19 2,157 2,177 2,140 2,150 13,900
2015/11/18 2,173 2,190 2,130 2,137 17,600
2015/11/17 2,155 2,176 2,145 2,150 33,700
2015/11/16 2,133 2,175 2,131 2,151 34,000
2015/11/13 2,112 2,159 2,112 2,142 13,300
2015/11/12 2,150 2,157 2,129 2,144 20,300
2015/11/11 2,184 2,204 2,149 2,164 31,000
2015/11/10 2,134 2,210 2,134 2,187 36,600
2015/11/09 2,148 2,218 2,103 2,184 69,000
2015/11/06 2,041 2,064 2,011 2,034 29,600
2015/11/05 2,034 2,068 2,016 2,062 26,200
2015/11/04 2,036 2,045 2,018 2,020 11,200
2015/11/02 2,021 2,025 2,001 2,003 9,100
2015/10/30 2,035 2,071 1,950 2,056 48,600
2015/10/29 2,057 2,097 2,028 2,028 29,200
2015/10/28 2,035 2,081 2,022 2,057 17,300
2015/10/27 2,090 2,090 2,039 2,043 11,400
2015/10/26 2,108 2,119 2,074 2,082 11,600
2015/10/23 2,038 2,072 1,986 2,068 26,700
2015/10/22 2,025 2,025 1,986 1,991 7,900
2015/10/21 1,968 2,026 1,958 2,026 38,900
2015/10/20 1,949 1,980 1,943 1,970 14,800
2015/10/19 1,929 1,953 1,882 1,921 47,200
2015/10/16 2,019 2,019 1,960 1,969 18,500
2015/10/15 1,994 2,039 1,972 1,997 35,900
2015/10/14 2,005 2,019 1,974 1,988 18,600
2015/10/13 2,015 2,029 1,994 2,028 17,300
2015/10/09 2,024 2,039 2,014 2,021 20,400
2015/10/08 2,055 2,055 2,012 2,024 17,800
2015/10/07 2,042 2,065 2,030 2,065 19,200
2015/10/06 2,038 2,049 2,020 2,030 18,500
2015/10/05 2,001 2,025 2,001 2,011 29,600
2015/10/02 1,971 1,985 1,955 1,972 50,800
2015/10/01 1,986 1,998 1,944 1,980 51,700
2015/09/30 1,965 1,996 1,950 1,959 50,900
2015/09/29 1,937 1,951 1,913 1,940 36,500
2015/09/28 1,949 1,955 1,910 1,952 47,800
2015/09/25 1,905 1,940 1,898 1,939 48,700
2015/09/24 1,880 1,935 1,880 1,896 57,600
2015/09/18 1,941 1,946 1,899 1,916 47,100
2015/09/17 1,920 1,933 1,896 1,918 53,500
2015/09/16 1,950 1,965 1,898 1,915 13,800
2015/09/15 1,928 1,973 1,926 1,938 38,500
2015/09/14 1,923 1,927 1,887 1,888 46,500
2015/09/11 1,917 1,917 1,871 1,895 67,000
2015/09/10 1,858 1,901 1,840 1,877 29,100
2015/09/09 1,869 1,919 1,846 1,919 51,600
2015/09/08 1,820 1,851 1,778 1,780 29,800
2015/09/07 1,848 1,850 1,800 1,820 34,000
2015/09/04 1,940 1,944 1,858 1,866 28,800
2015/09/03 2,006 2,023 1,909 1,914 39,000
2015/09/02 1,940 2,013 1,939 1,978 55,800
2015/09/01 1,996 1,999 1,939 1,958 47,100
2015/08/31 2,023 2,027 1,974 2,021 35,100
2015/08/28 2,001 2,030 1,951 2,023 37,200
2015/08/27 2,002 2,002 1,933 1,938 53,600
2015/08/26 1,941 1,996 1,906 1,967 54,400
2015/08/25 1,963 2,069 1,942 1,942 61,300
2015/08/24 2,084 2,122 2,010 2,033 53,800
2015/08/21 2,137 2,182 2,112 2,129 108,300
2015/08/20 2,140 2,185 2,140 2,153 51,500
2015/08/19 2,150 2,162 2,139 2,140 37,100
2015/08/18 2,175 2,175 2,149 2,157 27,100
2015/08/17 2,166 2,176 2,148 2,168 28,100
2015/08/14 2,128 2,158 2,128 2,150 37,400
2015/08/13 2,132 2,146 2,034 2,117 36,000
2015/08/12 2,206 2,209 2,136 2,136 29,600
2015/08/11 2,281 2,317 2,219 2,222 46,300
2015/08/10 2,149 2,258 2,136 2,248 68,500
2015/08/07 2,097 2,109 2,064 2,099 27,200
2015/08/06 2,050 2,085 2,049 2,066 41,400
2015/08/05 2,049 2,051 2,029 2,045 34,300
2015/08/04 2,017 2,036 2,015 2,025 19,900
2015/08/03 2,020 2,029 1,987 2,010 30,200
2015/07/31 2,006 2,022 2,005 2,020 49,400
2015/07/30 1,970 2,008 1,952 1,966 27,400
2015/07/29 1,993 1,993 1,935 1,951 25,700
2015/07/28 1,977 1,993 1,945 1,980 31,700
2015/07/27 2,012 2,014 1,989 1,989 24,000
2015/07/24 2,010 2,017 2,000 2,008 21,600
2015/07/23 1,993 2,020 1,993 2,006 27,300
2015/07/22 2,055 2,055 2,010 2,021 31,600
2015/07/21 2,078 2,078 2,050 2,064 31,500
2015/07/17 2,071 2,071 2,042 2,053 22,800
2015/07/16 2,040 2,060 2,020 2,056 27,200
2015/07/15 2,023 2,033 2,006 2,031 50,600
2015/07/14 2,022 2,036 1,993 2,002 28,500
2015/07/13 1,970 1,994 1,962 1,982 30,200
2015/07/10 1,928 1,959 1,904 1,934 54,100
2015/07/09 1,894 1,913 1,837 1,897 66,100
2015/07/08 2,023 2,030 1,932 1,932 57,000
2015/07/07 2,054 2,066 2,033 2,037 25,100
2015/07/06 2,080 2,080 2,035 2,042 48,500
2015/07/03 2,126 2,139 2,095 2,102 37,700
2015/07/02 2,130 2,135 2,117 2,119 27,100
2015/07/01 2,120 2,128 2,108 2,116 52,400
2015/06/30 2,120 2,128 2,100 2,108 105,800
2015/06/29 2,051 2,106 2,051 2,065 63,600
2015/06/26 2,100 2,107 2,077 2,096 43,600
2015/06/25 2,101 2,123 2,080 2,088 60,800
2015/06/24 2,103 2,121 2,085 2,101 104,500
2015/06/23 2,084 2,088 2,064 2,078 52,500
2015/06/22 2,054 2,070 2,047 2,058 56,300
2015/06/19 2,081 2,081 2,053 2,060 52,000
2015/06/18 2,103 2,107 2,073 2,076 40,700
2015/06/17 2,120 2,136 2,105 2,115 39,700
2015/06/16 2,135 2,148 2,117 2,139 34,000
2015/06/15 2,136 2,140 2,109 2,135 21,700
2015/06/12 2,150 2,174 2,119 2,136 67,900
2015/06/11 2,100 2,129 2,099 2,113 19,500
2015/06/10 2,083 2,125 2,083 2,089 62,900
2015/06/09 2,109 2,109 2,053 2,083 41,500
2015/06/08 2,096 2,130 2,096 2,109 40,700
2015/06/05 2,107 2,107 2,086 2,090 74,500
2015/06/04 2,095 2,108 2,087 2,094 55,000
2015/06/03 2,125 2,125 2,080 2,086 38,000
2015/06/02 2,113 2,129 2,092 2,092 25,600
2015/06/01 2,098 2,125 2,087 2,113 14,700
2015/05/29 2,128 2,130 2,087 2,107 43,900
2015/05/28 2,135 2,143 2,107 2,108 20,200
2015/05/27 2,135 2,151 2,120 2,135 31,000
2015/05/26 2,133 2,142 2,122 2,123 22,600
2015/05/25 2,140 2,164 2,102 2,132 57,800
2015/05/22 2,133 2,143 2,080 2,094 35,500
2015/05/21 2,129 2,155 2,124 2,132 29,500
2015/05/20 2,147 2,147 2,085 2,129 52,700
2015/05/19 2,114 2,162 2,110 2,147 40,500
2015/05/18 2,077 2,129 2,076 2,096 22,000
2015/05/15 2,078 2,098 2,054 2,086 30,800
2015/05/14 2,020 2,077 2,010 2,059 60,500
2015/05/13 1,985 2,120 1,985 2,070 133,700
2015/05/12 1,957 1,999 1,953 1,985 25,400
2015/05/11 1,979 1,989 1,947 1,957 61,600
2015/05/08 1,967 1,967 1,919 1,940 31,900
2015/05/07 1,979 2,010 1,957 1,967 67,600
2015/05/01 1,950 1,980 1,910 1,953 27,700
2015/04/30 1,951 1,964 1,930 1,950 42,800
2015/04/28 1,979 1,988 1,955 1,986 48,400
2015/04/27 1,952 1,975 1,942 1,974 24,800
2015/04/24 1,955 1,955 1,916 1,931 24,900
2015/04/23 1,942 1,960 1,932 1,955 26,100
2015/04/22 1,932 1,940 1,923 1,938 47,300
2015/04/21 1,900 1,930 1,875 1,915 53,600
2015/04/20 1,910 1,934 1,900 1,922 25,000
2015/04/17 1,927 1,945 1,917 1,926 23,000
2015/04/16 1,940 1,965 1,912 1,949 29,600
2015/04/15 1,954 1,959 1,943 1,947 14,300
2015/04/14 1,938 1,962 1,938 1,955 14,300
2015/04/13 1,964 1,974 1,943 1,952 15,400
2015/04/10 1,976 1,981 1,930 1,964 61,000
2015/04/09 1,980 1,980 1,968 1,975 13,200
2015/04/08 1,965 1,978 1,965 1,971 20,600
2015/04/07 1,950 1,981 1,950 1,963 35,100
2015/04/06 1,932 1,953 1,932 1,943 18,000
2015/04/03 1,960 1,962 1,935 1,953 16,800
2015/04/02 1,925 1,955 1,890 1,938 40,700
2015/04/01 1,927 1,935 1,879 1,912 41,700
2015/03/31 1,920 1,930 1,882 1,913 44,900
2015/03/30 1,849 1,896 1,844 1,880 30,600
2015/03/27 1,891 1,930 1,845 1,853 56,600
2015/03/26 1,941 1,950 1,910 1,930 66,600
2015/03/25 1,933 1,960 1,925 1,943 31,500
2015/03/24 1,923 1,937 1,921 1,925 25,200
2015/03/23 1,979 1,980 1,928 1,944 27,400
2015/03/20 1,937 1,961 1,920 1,940 36,000
2015/03/19 1,923 1,945 1,905 1,941 18,700
2015/03/18 1,966 1,966 1,921 1,946 22,500
2015/03/17 1,975 1,980 1,950 1,963 16,900
2015/03/16 1,902 1,962 1,902 1,931 35,400
2015/03/13 1,990 1,990 1,919 1,942 62,000
2015/03/12 1,815 1,890 1,815 1,888 62,400
2015/03/11 1,800 1,811 1,790 1,807 38,500
2015/03/10 1,794 1,802 1,780 1,792 41,900
2015/03/09 1,781 1,797 1,761 1,788 31,800
2015/03/06 1,780 1,785 1,771 1,781 33,300
2015/03/05 1,762 1,780 1,762 1,769 21,600
2015/03/04 1,804 1,804 1,773 1,778 32,400
2015/03/03 1,812 1,822 1,801 1,813 24,400
2015/03/02 1,800 1,829 1,792 1,814 13,500
2015/02/27 1,824 1,827 1,801 1,808 26,200
2015/02/26 1,800 1,828 1,799 1,824 44,300
2015/02/25 1,790 1,800 1,785 1,797 27,000
2015/02/24 1,785 1,795 1,781 1,790 27,700
2015/02/23 1,780 1,800 1,775 1,786 49,400
2015/02/20 1,761 1,780 1,749 1,768 21,300
2015/02/19 1,733 1,780 1,733 1,761 65,600
2015/02/18 1,720 1,724 1,708 1,716 30,800
2015/02/17 1,684 1,720 1,684 1,703 20,600
2015/02/16 1,722 1,722 1,690 1,706 28,100
2015/02/13 1,706 1,720 1,705 1,708 22,100
2015/02/12 1,671 1,724 1,657 1,705 50,800
2015/02/10 1,660 1,686 1,634 1,640 63,500
2015/02/09 1,619 1,724 1,614 1,669 94,500
2015/02/06 1,525 1,550 1,525 1,539 14,200
2015/02/05 1,561 1,561 1,534 1,545 12,300
2015/02/04 1,535 1,579 1,522 1,574 21,100
2015/02/03 1,550 1,550 1,506 1,508 18,900
2015/02/02 1,550 1,554 1,534 1,536 10,100
2015/01/30 1,566 1,580 1,550 1,567 11,800
2015/01/29 1,588 1,588 1,549 1,551 15,000
2015/01/28 1,570 1,598 1,565 1,589 14,600
2015/01/27 1,549 1,572 1,541 1,570 12,000
2015/01/26 1,524 1,545 1,506 1,531 15,300
2015/01/23 1,524 1,551 1,524 1,549 14,600
2015/01/22 1,538 1,544 1,506 1,524 14,000
2015/01/21 1,557 1,562 1,530 1,543 14,100
2015/01/20 1,525 1,562 1,507 1,556 12,100
2015/01/19 1,513 1,541 1,505 1,525 13,200
2015/01/16 1,517 1,535 1,502 1,513 27,500
2015/01/15 1,525 1,536 1,520 1,536 17,700
2015/01/14 1,520 1,528 1,510 1,512 24,800
2015/01/13 1,529 1,532 1,508 1,528 21,400
2015/01/09 1,545 1,574 1,532 1,542 20,500
2015/01/08 1,543 1,543 1,523 1,539 18,900
2015/01/07 1,516 1,543 1,516 1,529 17,700
2015/01/06 1,580 1,580 1,529 1,529 29,200
2015/01/05 1,581 1,593 1,566 1,580 8,400

このページの先頭へ