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
2016/12/30 2,038 2,038 2,002 2,012 19,800
2016/12/29 2,050 2,050 2,011 2,038 23,800
2016/12/28 2,038 2,050 2,029 2,050 13,300
2016/12/27 2,033 2,050 2,016 2,038 15,300
2016/12/26 2,009 2,030 2,009 2,019 27,800
2016/12/22 2,021 2,023 2,001 2,019 22,300
2016/12/21 2,020 2,029 1,992 2,021 26,900
2016/12/20 2,019 2,022 1,979 2,010 37,600
2016/12/19 2,058 2,058 2,000 2,019 32,300
2016/12/16 2,019 2,077 1,982 2,057 38,500
2016/12/15 2,019 2,042 2,007 2,019 24,200
2016/12/14 2,027 2,033 2,003 2,024 20,900
2016/12/13 2,014 2,029 1,995 2,029 13,700
2016/12/12 2,026 2,026 1,963 2,007 26,000
2016/12/09 1,995 2,040 1,968 2,039 48,300
2016/12/08 1,964 2,037 1,958 1,973 56,000
2016/12/07 1,926 1,950 1,923 1,941 29,700
2016/12/06 1,947 1,947 1,921 1,926 33,700
2016/12/05 1,930 1,933 1,891 1,910 22,700
2016/12/02 1,908 1,958 1,894 1,952 37,100
2016/12/01 1,899 1,944 1,862 1,924 48,600
2016/11/30 1,900 1,900 1,836 1,857 54,600
2016/11/29 1,931 1,939 1,892 1,903 19,500
2016/11/28 1,929 1,947 1,904 1,947 22,900
2016/11/25 1,901 1,959 1,901 1,948 37,500
2016/11/24 1,901 1,920 1,890 1,901 19,700
2016/11/22 1,869 1,894 1,856 1,894 25,000
2016/11/21 1,870 1,883 1,849 1,864 22,600
2016/11/18 1,845 1,872 1,837 1,870 26,100
2016/11/17 1,829 1,849 1,815 1,845 37,200
2016/11/16 1,825 1,828 1,801 1,825 29,000
2016/11/15 1,856 1,856 1,801 1,823 35,200
2016/11/14 1,838 1,875 1,838 1,860 25,300
2016/11/11 1,824 1,846 1,799 1,810 52,500
2016/11/10 1,785 1,816 1,772 1,811 54,800
2016/11/09 1,780 1,787 1,669 1,705 70,600
2016/11/08 1,769 1,785 1,763 1,780 39,100
2016/11/07 1,824 1,824 1,738 1,769 59,000
2016/11/04 1,761 1,768 1,709 1,744 43,500
2016/11/02 1,776 1,796 1,768 1,787 46,400
2016/11/01 1,805 1,805 1,780 1,803 31,200
2016/10/31 1,821 1,824 1,801 1,822 47,500
2016/10/28 1,765 1,819 1,765 1,805 126,200
2016/10/27 1,773 1,778 1,758 1,767 32,400
2016/10/26 1,742 1,786 1,741 1,778 35,900
2016/10/25 1,727 1,747 1,727 1,742 44,900
2016/10/24 1,710 1,731 1,710 1,729 21,800
2016/10/21 1,683 1,725 1,683 1,707 49,500
2016/10/20 1,632 1,677 1,632 1,677 40,900
2016/10/19 1,618 1,634 1,606 1,632 34,800
2016/10/18 1,604 1,617 1,603 1,614 47,300
2016/10/17 1,591 1,600 1,583 1,599 24,900
2016/10/14 1,590 1,599 1,581 1,591 23,800
2016/10/13 1,579 1,604 1,579 1,595 46,300
2016/10/12 1,568 1,570 1,552 1,567 39,500
2016/10/11 1,596 1,597 1,576 1,583 37,000
2016/10/07 1,617 1,628 1,603 1,608 24,500
2016/10/06 1,628 1,628 1,606 1,613 26,000
2016/10/05 1,601 1,621 1,598 1,608 41,600
2016/10/04 1,617 1,617 1,598 1,604 39,000
2016/10/03 1,636 1,636 1,602 1,606 20,200
2016/09/30 1,637 1,637 1,596 1,605 30,800
2016/09/29 1,625 1,678 1,622 1,672 44,600
2016/09/28 1,590 1,635 1,590 1,634 38,800
2016/09/27 1,565 1,596 1,531 1,596 57,900
2016/09/26 1,563 1,575 1,541 1,566 60,400
2016/09/23 1,572 1,572 1,544 1,570 35,200
2016/09/21 1,549 1,577 1,526 1,572 38,300
2016/09/20 1,550 1,581 1,550 1,563 23,500
2016/09/16 1,540 1,580 1,536 1,580 36,400
2016/09/15 1,539 1,547 1,516 1,521 43,800
2016/09/14 1,560 1,582 1,543 1,547 37,200
2016/09/13 1,610 1,620 1,566 1,568 42,900
2016/09/12 1,597 1,611 1,586 1,599 21,000
2016/09/09 1,624 1,624 1,604 1,610 21,400
2016/09/08 1,619 1,632 1,618 1,622 17,100
2016/09/07 1,595 1,620 1,584 1,617 61,000
2016/09/06 1,581 1,612 1,575 1,610 40,600
2016/09/05 1,596 1,608 1,583 1,583 21,100
2016/09/02 1,602 1,604 1,581 1,592 11,900
2016/09/01 1,592 1,613 1,586 1,602 26,900
2016/08/31 1,570 1,595 1,563 1,595 47,900
2016/08/30 1,563 1,569 1,550 1,557 19,300
2016/08/29 1,548 1,570 1,547 1,569 23,000
2016/08/26 1,567 1,567 1,523 1,533 38,700
2016/08/25 1,566 1,587 1,565 1,576 40,800
2016/08/24 1,524 1,568 1,524 1,565 88,900
2016/08/23 1,558 1,574 1,521 1,530 330,400
2016/08/22 1,590 1,609 1,570 1,572 79,900
2016/08/19 1,562 1,615 1,562 1,598 76,900
2016/08/18 1,565 1,587 1,549 1,560 43,800
2016/08/17 1,589 1,599 1,557 1,579 52,300
2016/08/16 1,640 1,662 1,610 1,612 63,200
2016/08/15 1,651 1,660 1,619 1,628 79,600
2016/08/12 1,670 1,704 1,670 1,687 75,100
2016/08/10 1,840 1,840 1,797 1,807 8,900
2016/08/09 1,795 1,854 1,795 1,852 10,800
2016/08/08 1,813 1,836 1,788 1,798 39,300
2016/08/05 1,800 1,808 1,784 1,796 18,900
2016/08/04 1,783 1,823 1,767 1,817 23,600
2016/08/03 1,755 1,788 1,736 1,758 26,900
2016/08/02 1,798 1,833 1,758 1,783 64,700
2016/08/01 1,813 1,831 1,766 1,812 15,700
2016/07/29 1,840 1,846 1,800 1,840 14,600
2016/07/28 1,836 1,851 1,819 1,840 26,600
2016/07/27 1,830 1,866 1,815 1,854 35,500
2016/07/26 1,798 1,837 1,795 1,811 48,000
2016/07/25 1,735 1,794 1,728 1,788 38,800
2016/07/22 1,727 1,727 1,687 1,726 13,900
2016/07/21 1,719 1,737 1,715 1,733 12,700
2016/07/20 1,700 1,700 1,677 1,697 10,900
2016/07/19 1,688 1,705 1,684 1,697 19,500
2016/07/15 1,709 1,713 1,680 1,699 22,100
2016/07/14 1,698 1,702 1,680 1,693 35,300
2016/07/13 1,723 1,723 1,668 1,677 25,600
2016/07/12 1,619 1,703 1,619 1,683 42,500
2016/07/11 1,524 1,610 1,524 1,605 27,100
2016/07/08 1,550 1,550 1,494 1,494 32,600
2016/07/07 1,508 1,543 1,505 1,527 42,600
2016/07/06 1,513 1,545 1,494 1,513 22,200
2016/07/05 1,546 1,569 1,530 1,551 10,400
2016/07/04 1,545 1,554 1,530 1,546 22,000
2016/07/01 1,530 1,572 1,509 1,546 46,300
2016/06/30 1,488 1,547 1,462 1,520 55,700
2016/06/29 1,459 1,470 1,436 1,455 51,300
2016/06/28 1,469 1,494 1,432 1,451 54,700
2016/06/27 1,502 1,517 1,487 1,507 18,400
2016/06/24 1,580 1,590 1,457 1,478 36,300
2016/06/23 1,557 1,583 1,541 1,583 12,800
2016/06/22 1,586 1,586 1,546 1,556 13,800
2016/06/21 1,565 1,588 1,563 1,579 10,400
2016/06/20 1,547 1,587 1,547 1,582 12,200
2016/06/17 1,516 1,550 1,516 1,534 18,300
2016/06/16 1,550 1,563 1,514 1,514 30,600
2016/06/15 1,537 1,569 1,512 1,550 33,700
2016/06/14 1,598 1,603 1,546 1,556 23,100
2016/06/13 1,642 1,650 1,599 1,599 26,100
2016/06/10 1,700 1,700 1,661 1,674 39,900
2016/06/09 1,640 1,672 1,640 1,669 29,400
2016/06/08 1,636 1,656 1,619 1,654 26,400
2016/06/07 1,640 1,646 1,627 1,636 21,300
2016/06/06 1,635 1,646 1,615 1,642 38,200
2016/06/03 1,669 1,670 1,651 1,666 24,000
2016/06/02 1,680 1,693 1,633 1,655 39,900
2016/06/01 1,725 1,729 1,689 1,704 35,500
2016/05/31 1,747 1,747 1,717 1,744 23,000
2016/05/30 1,754 1,757 1,718 1,757 16,200
2016/05/27 1,713 1,760 1,709 1,754 28,400
2016/05/26 1,717 1,721 1,701 1,713 31,300
2016/05/25 1,733 1,733 1,690 1,703 46,700
2016/05/24 1,720 1,720 1,693 1,707 32,500
2016/05/23 1,706 1,727 1,682 1,723 41,600
2016/05/20 1,712 1,739 1,695 1,717 54,300
2016/05/19 1,679 1,688 1,658 1,684 38,800
2016/05/18 1,640 1,654 1,622 1,651 34,500
2016/05/17 1,635 1,646 1,616 1,646 33,600
2016/05/16 1,705 1,749 1,612 1,615 68,300
2016/05/13 1,761 1,792 1,706 1,776 42,400
2016/05/12 1,725 1,763 1,710 1,761 40,800
2016/05/11 1,699 1,763 1,683 1,763 57,100
2016/05/10 1,635 1,699 1,635 1,699 25,600
2016/05/09 1,664 1,664 1,622 1,623 24,900
2016/05/06 1,650 1,650 1,614 1,632 33,700
2016/05/02 1,635 1,647 1,610 1,647 39,800
2016/04/28 1,732 1,757 1,637 1,638 47,400
2016/04/27 1,745 1,745 1,700 1,708 23,600
2016/04/26 1,774 1,774 1,731 1,741 23,500
2016/04/25 1,805 1,805 1,771 1,778 21,700
2016/04/22 1,788 1,808 1,764 1,805 36,900
2016/04/21 1,800 1,808 1,768 1,790 37,300
2016/04/20 1,797 1,810 1,769 1,775 27,700
2016/04/19 1,776 1,820 1,776 1,797 24,700
2016/04/18 1,753 1,790 1,700 1,776 26,900
2016/04/15 1,806 1,806 1,768 1,780 15,400
2016/04/14 1,784 1,807 1,770 1,807 26,500
2016/04/13 1,720 1,760 1,716 1,756 19,200
2016/04/12 1,675 1,720 1,675 1,710 31,100
2016/04/11 1,720 1,720 1,653 1,682 40,100
2016/04/08 1,670 1,744 1,639 1,720 50,500
2016/04/07 1,713 1,715 1,677 1,691 33,800
2016/04/06 1,766 1,784 1,706 1,711 42,600
2016/04/05 1,805 1,825 1,762 1,765 35,100
2016/04/04 1,780 1,843 1,757 1,817 33,600
2016/04/01 1,857 1,857 1,770 1,772 39,900
2016/03/31 1,872 1,885 1,843 1,843 37,900
2016/03/30 1,901 1,911 1,863 1,868 19,500
2016/03/29 1,865 1,902 1,855 1,902 26,100
2016/03/28 1,855 1,896 1,855 1,895 79,700
2016/03/25 1,884 1,888 1,839 1,882 43,600
2016/03/24 1,900 1,900 1,863 1,874 27,300
2016/03/23 1,966 1,966 1,903 1,911 22,100
2016/03/22 1,971 1,976 1,926 1,957 49,200
2016/03/18 1,955 1,975 1,922 1,953 31,500
2016/03/17 1,913 1,994 1,907 1,955 32,900
2016/03/16 1,916 1,955 1,900 1,911 30,400
2016/03/15 1,930 1,957 1,915 1,935 31,500
2016/03/14 1,920 1,959 1,915 1,942 24,500
2016/03/11 1,859 1,904 1,847 1,875 48,300
2016/03/10 1,849 1,870 1,849 1,866 15,100
2016/03/09 1,826 1,846 1,817 1,839 17,300
2016/03/08 1,913 1,913 1,835 1,849 54,900
2016/03/07 1,959 1,965 1,907 1,913 20,300
2016/03/04 1,935 1,961 1,901 1,958 27,600
2016/03/03 1,927 1,941 1,898 1,938 16,000
2016/03/02 1,933 1,953 1,925 1,930 21,500
2016/03/01 1,909 1,914 1,857 1,873 30,800
2016/02/29 1,901 1,933 1,892 1,906 49,700
2016/02/26 1,862 1,892 1,848 1,861 31,100
2016/02/25 1,772 1,847 1,772 1,832 27,400
2016/02/24 1,800 1,841 1,772 1,774 41,800
2016/02/23 1,909 1,909 1,800 1,819 41,300
2016/02/22 1,820 1,910 1,820 1,907 41,200
2016/02/19 1,934 1,944 1,821 1,836 46,900
2016/02/18 1,936 1,996 1,900 1,974 37,900
2016/02/17 1,885 1,924 1,859 1,885 23,100
2016/02/16 1,873 1,955 1,866 1,897 35,300
2016/02/15 1,927 1,985 1,883 1,895 41,600
2016/02/12 2,068 2,086 1,902 1,902 52,300
2016/02/10 2,196 2,228 2,061 2,118 38,600
2016/02/09 2,159 2,222 2,151 2,161 28,300
2016/02/08 2,174 2,279 2,174 2,259 27,000
2016/02/05 2,196 2,235 2,150 2,173 25,500
2016/02/04 2,281 2,281 2,200 2,237 28,000
2016/02/03 2,332 2,340 2,242 2,269 35,700
2016/02/02 2,262 2,341 2,253 2,340 37,100
2016/02/01 2,229 2,296 2,226 2,293 28,400
2016/01/29 2,142 2,199 2,091 2,199 26,200
2016/01/28 2,122 2,127 2,083 2,108 10,900
2016/01/27 2,104 2,138 2,090 2,133 18,600
2016/01/26 2,094 2,100 2,050 2,054 21,800
2016/01/25 2,142 2,166 2,074 2,155 12,700
2016/01/22 2,109 2,143 2,051 2,141 19,100
2016/01/21 2,097 2,170 2,012 2,012 20,800
2016/01/20 2,163 2,182 2,130 2,135 28,800
2016/01/19 2,200 2,209 2,160 2,173 25,400
2016/01/18 2,139 2,189 2,139 2,168 26,200
2016/01/15 2,251 2,283 2,175 2,189 44,700
2016/01/14 2,168 2,249 2,168 2,229 62,100
2016/01/13 2,065 2,263 2,065 2,243 77,800
2016/01/12 2,090 2,100 2,043 2,055 41,300
2016/01/08 2,137 2,162 2,093 2,098 38,100
2016/01/07 2,235 2,235 2,143 2,143 47,300
2016/01/06 2,275 2,283 2,238 2,260 26,900
2016/01/05 2,275 2,292 2,260 2,262 20,000
2016/01/04 2,322 2,366 2,267 2,287 31,800

このページの先頭へ