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
2017/12/29 2,217 2,242 2,202 2,214 13,900
2017/12/28 2,241 2,242 2,206 2,216 23,700
2017/12/27 2,244 2,253 2,236 2,241 10,100
2017/12/26 2,244 2,270 2,239 2,244 24,700
2017/12/25 2,218 2,243 2,218 2,243 8,000
2017/12/22 2,201 2,232 2,201 2,215 16,200
2017/12/21 2,200 2,209 2,193 2,201 14,500
2017/12/20 2,191 2,218 2,188 2,200 20,600
2017/12/19 2,200 2,210 2,147 2,191 33,700
2017/12/18 2,150 2,209 2,150 2,192 33,400
2017/12/15 2,114 2,142 2,109 2,138 28,700
2017/12/14 2,108 2,130 2,107 2,118 22,700
2017/12/13 2,116 2,148 2,096 2,107 38,200
2017/12/12 2,105 2,118 2,099 2,116 18,600
2017/12/11 2,130 2,130 2,080 2,103 18,900
2017/12/08 2,081 2,167 2,081 2,125 43,000
2017/12/07 2,103 2,103 2,090 2,096 20,800
2017/12/06 2,124 2,125 2,082 2,083 27,000
2017/12/05 2,083 2,196 2,083 2,137 58,000
2017/12/04 2,100 2,114 2,081 2,083 39,800
2017/12/01 2,110 2,127 2,087 2,100 31,400
2017/11/30 2,092 2,131 2,092 2,105 62,400
2017/11/29 2,064 2,109 2,062 2,092 41,300
2017/11/28 2,074 2,081 2,065 2,072 11,700
2017/11/27 2,080 2,085 2,071 2,078 17,100
2017/11/24 2,078 2,088 2,063 2,080 10,000
2017/11/22 2,076 2,090 2,070 2,078 12,000
2017/11/21 2,040 2,088 2,040 2,075 23,000
2017/11/20 2,069 2,074 2,025 2,034 60,200
2017/11/17 2,105 2,110 2,065 2,074 37,300
2017/11/16 2,071 2,108 2,071 2,101 25,700
2017/11/15 2,120 2,120 2,071 2,087 38,000
2017/11/14 2,116 2,140 2,090 2,121 57,900
2017/11/13 2,104 2,141 2,100 2,116 106,200
2017/11/10 2,395 2,431 2,385 2,404 13,200
2017/11/09 2,435 2,453 2,390 2,432 25,800
2017/11/08 2,399 2,449 2,389 2,438 21,600
2017/11/07 2,348 2,411 2,348 2,399 17,300
2017/11/06 2,386 2,399 2,367 2,390 15,700
2017/11/02 2,377 2,380 2,333 2,377 9,700
2017/11/01 2,337 2,388 2,337 2,362 23,000
2017/10/31 2,399 2,399 2,353 2,358 17,300
2017/10/30 2,395 2,400 2,335 2,366 117,500
2017/10/27 2,381 2,400 2,376 2,395 22,400
2017/10/26 2,351 2,385 2,345 2,360 19,200
2017/10/25 2,377 2,410 2,334 2,344 25,600
2017/10/24 2,389 2,415 2,376 2,388 25,500
2017/10/23 2,386 2,400 2,379 2,389 34,700
2017/10/20 2,338 2,396 2,323 2,379 22,800
2017/10/19 2,341 2,358 2,334 2,346 14,400
2017/10/18 2,357 2,358 2,330 2,356 17,700
2017/10/17 2,344 2,386 2,343 2,377 27,500
2017/10/16 2,353 2,364 2,338 2,344 15,000
2017/10/13 2,306 2,373 2,296 2,370 23,000
2017/10/12 2,325 2,340 2,293 2,310 28,000
2017/10/11 2,314 2,322 2,293 2,300 28,900
2017/10/10 2,325 2,325 2,291 2,296 28,800
2017/10/06 2,300 2,326 2,296 2,316 19,800
2017/10/05 2,295 2,295 2,257 2,280 8,500
2017/10/04 2,300 2,300 2,269 2,274 8,500
2017/10/03 2,325 2,325 2,279 2,290 7,200
2017/10/02 2,300 2,320 2,290 2,315 19,300
2017/09/29 2,284 2,284 2,259 2,275 8,900
2017/09/28 2,260 2,280 2,247 2,278 15,200
2017/09/27 2,245 2,253 2,209 2,253 12,000
2017/09/26 2,260 2,268 2,238 2,255 24,200
2017/09/25 2,337 2,338 2,260 2,269 34,100
2017/09/22 2,335 2,341 2,320 2,329 32,600
2017/09/21 2,293 2,345 2,269 2,326 22,100
2017/09/20 2,281 2,318 2,274 2,293 24,700
2017/09/19 2,256 2,299 2,231 2,294 30,700
2017/09/15 2,211 2,250 2,201 2,250 33,600
2017/09/14 2,207 2,216 2,191 2,209 9,200
2017/09/13 2,181 2,230 2,176 2,200 14,400
2017/09/12 2,160 2,178 2,157 2,173 18,200
2017/09/11 2,127 2,160 2,091 2,144 21,800
2017/09/08 2,151 2,166 2,104 2,116 25,500
2017/09/07 2,104 2,140 2,104 2,126 25,200
2017/09/06 2,051 2,111 2,051 2,101 16,300
2017/09/05 2,122 2,139 2,054 2,075 43,300
2017/09/04 2,126 2,133 2,089 2,107 27,600
2017/09/01 2,150 2,150 2,118 2,127 4,600
2017/08/31 2,125 2,138 2,116 2,134 17,800
2017/08/30 2,094 2,105 2,085 2,105 7,800
2017/08/29 2,069 2,082 2,061 2,071 7,900
2017/08/28 2,078 2,087 2,060 2,068 20,200
2017/08/25 2,068 2,088 2,062 2,078 10,800
2017/08/24 2,057 2,080 2,057 2,068 16,400
2017/08/23 2,067 2,081 2,050 2,065 11,600
2017/08/22 2,041 2,075 2,041 2,073 8,600
2017/08/21 2,042 2,065 2,030 2,051 9,100
2017/08/18 2,056 2,059 2,039 2,046 18,700
2017/08/17 2,053 2,092 2,047 2,086 13,200
2017/08/16 2,086 2,086 2,052 2,055 18,300
2017/08/15 2,063 2,101 2,053 2,086 32,100
2017/08/14 2,058 2,058 2,025 2,030 28,600
2017/08/10 2,077 2,095 2,064 2,078 24,400
2017/08/09 2,148 2,148 2,065 2,075 32,200
2017/08/08 2,125 2,142 2,111 2,132 23,000
2017/08/07 2,284 2,288 2,110 2,120 68,900
2017/08/04 2,283 2,328 2,255 2,312 19,600
2017/08/03 2,275 2,283 2,250 2,283 10,200
2017/08/02 2,267 2,295 2,254 2,283 21,500
2017/08/01 2,216 2,253 2,196 2,252 20,400
2017/07/31 2,273 2,273 2,221 2,228 15,400
2017/07/28 2,270 2,273 2,258 2,273 25,600
2017/07/27 2,219 2,273 2,215 2,258 30,700
2017/07/26 2,199 2,212 2,189 2,207 16,800
2017/07/25 2,195 2,212 2,192 2,199 22,600
2017/07/24 2,163 2,195 2,162 2,195 17,100
2017/07/21 2,151 2,155 2,130 2,155 16,700
2017/07/20 2,137 2,153 2,134 2,151 19,400
2017/07/19 2,081 2,156 2,081 2,141 22,600
2017/07/18 2,141 2,141 2,089 2,090 25,200
2017/07/14 2,153 2,158 2,125 2,129 24,100
2017/07/13 2,153 2,157 2,134 2,153 18,800
2017/07/12 2,139 2,166 2,136 2,153 9,000
2017/07/11 2,101 2,163 2,101 2,152 11,900
2017/07/10 2,121 2,127 2,104 2,105 13,400
2017/07/07 2,140 2,144 2,093 2,094 12,000
2017/07/06 2,148 2,158 2,128 2,140 11,600
2017/07/05 2,100 2,137 2,099 2,130 20,800
2017/07/04 2,114 2,148 2,084 2,100 21,100
2017/07/03 2,069 2,140 2,069 2,101 34,300
2017/06/30 2,100 2,107 2,054 2,069 45,500
2017/06/29 2,093 2,119 2,093 2,103 18,100
2017/06/28 2,125 2,133 2,084 2,092 27,300
2017/06/27 2,132 2,139 2,119 2,129 16,000
2017/06/26 2,130 2,155 2,111 2,120 19,400
2017/06/23 2,098 2,125 2,093 2,115 17,200
2017/06/22 2,059 2,103 2,049 2,100 21,900
2017/06/21 2,045 2,073 2,041 2,041 7,300
2017/06/20 2,036 2,066 2,036 2,062 13,600
2017/06/19 2,032 2,045 2,019 2,023 14,200
2017/06/16 2,059 2,062 2,024 2,032 15,000
2017/06/15 2,090 2,091 2,026 2,037 25,900
2017/06/14 2,090 2,100 2,087 2,087 15,200
2017/06/13 2,061 2,099 2,048 2,090 18,500
2017/06/12 2,098 2,098 2,053 2,055 13,900
2017/06/09 2,064 2,080 2,053 2,066 30,600
2017/06/08 2,091 2,091 2,061 2,074 16,400
2017/06/07 2,097 2,109 2,085 2,091 28,900
2017/06/06 2,084 2,102 2,074 2,095 24,100
2017/06/05 2,049 2,089 2,044 2,084 24,600
2017/06/02 2,011 2,081 2,011 2,081 22,400
2017/06/01 1,999 2,023 1,993 2,011 11,200
2017/05/31 1,997 2,008 1,978 1,978 40,500
2017/05/30 2,001 2,022 1,997 2,016 11,300
2017/05/29 2,000 2,032 1,999 2,001 15,500
2017/05/26 2,040 2,040 2,000 2,000 18,300
2017/05/25 2,020 2,055 2,017 2,035 8,600
2017/05/24 2,041 2,051 2,033 2,037 21,200
2017/05/23 2,048 2,050 2,028 2,041 14,700
2017/05/22 2,036 2,042 2,024 2,028 43,700
2017/05/19 2,056 2,064 2,033 2,040 37,900
2017/05/18 2,057 2,084 2,057 2,074 23,200
2017/05/17 2,117 2,120 2,102 2,107 10,000
2017/05/16 2,146 2,149 2,119 2,140 19,900
2017/05/15 2,069 2,163 2,069 2,146 34,100
2017/05/12 2,188 2,219 2,188 2,219 14,800
2017/05/11 2,201 2,215 2,190 2,211 21,200
2017/05/10 2,191 2,209 2,188 2,201 15,300
2017/05/09 2,240 2,240 2,196 2,211 11,100
2017/05/08 2,148 2,231 2,142 2,227 36,200
2017/05/02 2,100 2,138 2,100 2,129 16,900
2017/05/01 2,076 2,100 2,076 2,098 11,300
2017/04/28 2,069 2,085 2,060 2,076 13,800
2017/04/27 2,072 2,072 2,047 2,053 19,200
2017/04/26 2,065 2,074 2,042 2,060 11,500
2017/04/25 2,035 2,054 2,027 2,040 10,500
2017/04/24 2,029 2,032 2,008 2,022 8,000
2017/04/21 2,004 2,013 1,992 2,001 8,800
2017/04/20 1,997 2,005 1,986 1,992 12,800
2017/04/19 1,991 2,008 1,980 1,986 15,000
2017/04/18 1,972 1,998 1,971 1,979 17,900
2017/04/17 1,956 1,977 1,942 1,972 13,200
2017/04/14 1,976 1,995 1,940 1,949 13,100
2017/04/13 1,955 1,963 1,934 1,963 18,800
2017/04/12 1,982 1,989 1,965 1,977 10,500
2017/04/11 1,990 2,011 1,979 2,001 12,400
2017/04/10 1,980 2,017 1,979 2,002 13,600
2017/04/07 1,943 1,999 1,943 1,970 18,000
2017/04/06 1,982 1,984 1,933 1,957 19,300
2017/04/05 1,999 2,039 1,998 2,003 12,600
2017/04/04 2,044 2,071 1,996 2,007 12,600
2017/04/03 2,053 2,066 2,033 2,044 14,600
2017/03/31 2,095 2,101 2,055 2,055 13,200
2017/03/30 2,101 2,116 2,087 2,095 11,600
2017/03/29 2,099 2,114 2,082 2,102 14,000
2017/03/28 2,100 2,131 2,082 2,099 57,000
2017/03/27 2,081 2,095 2,056 2,089 28,100
2017/03/24 2,115 2,115 2,079 2,081 15,200
2017/03/23 2,069 2,099 2,061 2,092 16,600
2017/03/22 2,083 2,116 2,067 2,069 19,700
2017/03/21 2,125 2,140 2,110 2,126 15,000
2017/03/17 2,169 2,169 2,108 2,128 30,400
2017/03/16 2,112 2,169 2,100 2,165 19,100
2017/03/15 2,180 2,180 2,117 2,120 28,000
2017/03/14 2,202 2,202 2,160 2,184 8,600
2017/03/13 2,188 2,207 2,175 2,182 18,300
2017/03/10 2,140 2,174 2,140 2,169 43,800
2017/03/09 2,165 2,165 2,125 2,140 18,900
2017/03/08 2,180 2,180 2,113 2,129 19,100
2017/03/07 2,165 2,181 2,138 2,165 24,100
2017/03/06 2,130 2,154 2,124 2,145 19,500
2017/03/03 2,130 2,149 2,114 2,130 11,300
2017/03/02 2,143 2,151 2,112 2,130 16,800
2017/03/01 2,108 2,125 2,088 2,101 24,100
2017/02/28 2,099 2,135 2,097 2,108 33,000
2017/02/27 2,107 2,114 2,046 2,073 40,700
2017/02/24 2,121 2,147 2,094 2,137 14,300
2017/02/23 2,124 2,150 2,112 2,122 22,600
2017/02/22 2,138 2,138 2,117 2,122 9,700
2017/02/21 2,125 2,138 2,117 2,136 8,700
2017/02/20 2,134 2,147 2,102 2,145 20,900
2017/02/17 2,159 2,165 2,121 2,129 11,900
2017/02/16 2,155 2,166 2,134 2,160 9,000
2017/02/15 2,169 2,201 2,157 2,169 19,300
2017/02/14 2,160 2,199 2,145 2,169 25,500
2017/02/13 2,099 2,160 2,049 2,153 39,200
2017/02/10 2,006 2,075 2,006 2,069 30,900
2017/02/09 1,981 2,003 1,963 1,998 24,500
2017/02/08 2,000 2,003 1,968 2,002 16,100
2017/02/07 2,013 2,034 1,997 1,997 29,400
2017/02/06 2,012 2,036 2,002 2,014 17,600
2017/02/03 2,019 2,068 1,992 2,008 56,900
2017/02/02 2,086 2,086 2,008 2,019 34,200
2017/02/01 2,049 2,099 2,030 2,099 21,800
2017/01/31 2,071 2,084 2,049 2,056 11,600
2017/01/30 2,062 2,100 2,055 2,088 16,900
2017/01/27 2,070 2,077 2,053 2,062 13,000
2017/01/26 2,062 2,089 2,057 2,070 20,500
2017/01/25 2,108 2,120 2,043 2,049 24,200
2017/01/24 2,112 2,137 2,032 2,108 25,400
2017/01/23 2,047 2,134 2,021 2,108 29,100
2017/01/20 2,092 2,099 2,037 2,048 28,400
2017/01/19 2,044 2,116 2,044 2,110 20,900
2017/01/18 2,029 2,043 1,994 2,043 11,100
2017/01/17 2,070 2,073 2,021 2,030 12,200
2017/01/16 2,081 2,098 2,043 2,088 19,600
2017/01/13 2,037 2,086 2,035 2,081 17,800
2017/01/12 2,055 2,061 2,006 2,057 27,900
2017/01/11 2,043 2,058 2,033 2,049 15,000
2017/01/10 2,051 2,054 2,008 2,034 25,000
2017/01/06 2,076 2,076 2,036 2,051 17,100
2017/01/05 2,092 2,094 2,057 2,066 12,500
2017/01/04 2,013 2,095 2,010 2,092 20,800

このページの先頭へ