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 |
---|---|---|---|---|---|
2018/12/28 | 1,827 | 1,847 | 1,800 | 1,825 | 14,800 |
2018/12/27 | 1,770 | 1,827 | 1,770 | 1,827 | 22,300 |
2018/12/26 | 1,675 | 1,747 | 1,675 | 1,718 | 32,000 |
2018/12/25 | 1,624 | 1,695 | 1,624 | 1,675 | 45,800 |
2018/12/21 | 1,730 | 1,732 | 1,659 | 1,704 | 35,000 |
2018/12/20 | 1,790 | 1,803 | 1,735 | 1,735 | 26,200 |
2018/12/19 | 1,800 | 1,810 | 1,784 | 1,801 | 31,300 |
2018/12/18 | 1,833 | 1,834 | 1,801 | 1,802 | 23,400 |
2018/12/17 | 1,890 | 1,904 | 1,844 | 1,844 | 25,100 |
2018/12/14 | 1,910 | 1,926 | 1,895 | 1,895 | 41,700 |
2018/12/13 | 1,912 | 1,921 | 1,900 | 1,910 | 22,600 |
2018/12/12 | 1,897 | 1,949 | 1,897 | 1,914 | 33,900 |
2018/12/11 | 1,904 | 1,912 | 1,885 | 1,897 | 41,000 |
2018/12/10 | 1,909 | 1,914 | 1,898 | 1,904 | 14,400 |
2018/12/07 | 1,944 | 1,963 | 1,914 | 1,959 | 20,500 |
2018/12/06 | 1,983 | 1,983 | 1,937 | 1,943 | 16,900 |
2018/12/05 | 1,975 | 1,997 | 1,953 | 1,983 | 13,200 |
2018/12/04 | 2,045 | 2,050 | 1,995 | 2,009 | 15,200 |
2018/12/03 | 2,095 | 2,128 | 2,020 | 2,061 | 16,200 |
2018/11/30 | 2,065 | 2,091 | 2,047 | 2,087 | 17,000 |
2018/11/29 | 2,050 | 2,064 | 2,044 | 2,050 | 11,100 |
2018/11/28 | 2,038 | 2,040 | 2,015 | 2,030 | 19,400 |
2018/11/27 | 2,043 | 2,065 | 2,037 | 2,038 | 21,400 |
2018/11/26 | 2,040 | 2,061 | 2,033 | 2,043 | 13,600 |
2018/11/22 | 2,045 | 2,066 | 2,035 | 2,066 | 8,300 |
2018/11/21 | 2,015 | 2,052 | 2,013 | 2,045 | 23,700 |
2018/11/20 | 2,051 | 2,051 | 2,025 | 2,048 | 14,900 |
2018/11/19 | 2,056 | 2,077 | 2,043 | 2,051 | 13,600 |
2018/11/16 | 2,045 | 2,066 | 2,030 | 2,058 | 19,400 |
2018/11/15 | 2,011 | 2,052 | 2,008 | 2,048 | 14,700 |
2018/11/14 | 2,025 | 2,050 | 2,025 | 2,036 | 19,900 |
2018/11/13 | 2,060 | 2,060 | 2,014 | 2,036 | 18,200 |
2018/11/12 | 2,049 | 2,082 | 2,004 | 2,078 | 59,900 |
2018/11/09 | 2,072 | 2,124 | 2,066 | 2,092 | 30,100 |
2018/11/08 | 2,062 | 2,081 | 2,054 | 2,072 | 16,200 |
2018/11/07 | 2,027 | 2,065 | 2,027 | 2,044 | 37,600 |
2018/11/06 | 2,000 | 2,027 | 1,987 | 2,020 | 12,800 |
2018/11/05 | 1,970 | 2,010 | 1,963 | 2,000 | 24,100 |
2018/11/02 | 1,962 | 1,994 | 1,957 | 1,987 | 44,700 |
2018/11/01 | 1,949 | 1,971 | 1,929 | 1,962 | 34,900 |
2018/10/31 | 1,943 | 1,981 | 1,941 | 1,965 | 39,500 |
2018/10/30 | 1,864 | 1,945 | 1,864 | 1,943 | 84,700 |
2018/10/29 | 1,893 | 1,898 | 1,858 | 1,864 | 27,800 |
2018/10/26 | 1,909 | 1,909 | 1,862 | 1,886 | 53,500 |
2018/10/25 | 1,863 | 1,887 | 1,863 | 1,873 | 31,500 |
2018/10/24 | 1,861 | 1,909 | 1,854 | 1,900 | 24,800 |
2018/10/23 | 1,866 | 1,878 | 1,834 | 1,861 | 34,600 |
2018/10/22 | 1,845 | 1,891 | 1,845 | 1,885 | 15,800 |
2018/10/19 | 1,869 | 1,882 | 1,840 | 1,867 | 21,000 |
2018/10/18 | 1,870 | 1,887 | 1,865 | 1,870 | 24,500 |
2018/10/17 | 1,837 | 1,878 | 1,837 | 1,870 | 39,300 |
2018/10/16 | 1,829 | 1,839 | 1,824 | 1,833 | 42,100 |
2018/10/15 | 1,835 | 1,873 | 1,831 | 1,846 | 42,700 |
2018/10/12 | 1,855 | 1,866 | 1,837 | 1,850 | 23,800 |
2018/10/11 | 1,862 | 1,872 | 1,830 | 1,850 | 57,000 |
2018/10/10 | 1,894 | 1,907 | 1,869 | 1,891 | 46,900 |
2018/10/09 | 1,907 | 1,907 | 1,848 | 1,888 | 81,200 |
2018/10/05 | 1,962 | 1,962 | 1,917 | 1,927 | 52,300 |
2018/10/04 | 2,013 | 2,013 | 1,965 | 1,982 | 25,900 |
2018/10/03 | 2,025 | 2,045 | 1,994 | 1,995 | 12,500 |
2018/10/02 | 2,048 | 2,078 | 2,010 | 2,014 | 18,700 |
2018/10/01 | 2,005 | 2,036 | 2,005 | 2,024 | 35,300 |
2018/09/28 | 2,096 | 2,096 | 2,021 | 2,025 | 33,700 |
2018/09/27 | 2,134 | 2,134 | 2,065 | 2,083 | 31,500 |
2018/09/26 | 2,105 | 2,129 | 2,095 | 2,123 | 21,400 |
2018/09/25 | 2,040 | 2,138 | 2,023 | 2,136 | 50,700 |
2018/09/21 | 2,062 | 2,075 | 2,020 | 2,075 | 56,800 |
2018/09/20 | 2,047 | 2,079 | 2,030 | 2,063 | 33,900 |
2018/09/19 | 1,999 | 2,049 | 1,984 | 2,045 | 26,300 |
2018/09/18 | 1,938 | 1,997 | 1,937 | 1,977 | 25,300 |
2018/09/14 | 1,936 | 1,963 | 1,928 | 1,938 | 42,100 |
2018/09/13 | 1,974 | 1,994 | 1,965 | 1,975 | 18,100 |
2018/09/12 | 1,941 | 1,994 | 1,941 | 1,986 | 49,700 |
2018/09/11 | 1,916 | 1,934 | 1,912 | 1,927 | 17,600 |
2018/09/10 | 1,908 | 1,932 | 1,900 | 1,914 | 19,500 |
2018/09/07 | 1,865 | 1,907 | 1,832 | 1,899 | 30,200 |
2018/09/06 | 1,832 | 1,870 | 1,832 | 1,865 | 31,700 |
2018/09/05 | 1,825 | 1,845 | 1,824 | 1,832 | 22,900 |
2018/09/04 | 1,835 | 1,842 | 1,823 | 1,826 | 13,700 |
2018/09/03 | 1,863 | 1,863 | 1,829 | 1,843 | 22,000 |
2018/08/31 | 1,858 | 1,861 | 1,840 | 1,850 | 8,800 |
2018/08/30 | 1,851 | 1,866 | 1,846 | 1,865 | 19,900 |
2018/08/29 | 1,849 | 1,859 | 1,833 | 1,851 | 14,900 |
2018/08/28 | 1,864 | 1,864 | 1,826 | 1,835 | 12,000 |
2018/08/27 | 1,814 | 1,836 | 1,804 | 1,824 | 15,500 |
2018/08/24 | 1,784 | 1,808 | 1,782 | 1,788 | 12,200 |
2018/08/23 | 1,761 | 1,792 | 1,760 | 1,783 | 12,800 |
2018/08/22 | 1,756 | 1,767 | 1,739 | 1,761 | 22,600 |
2018/08/21 | 1,740 | 1,765 | 1,732 | 1,756 | 10,000 |
2018/08/20 | 1,751 | 1,771 | 1,747 | 1,755 | 11,500 |
2018/08/17 | 1,720 | 1,783 | 1,720 | 1,781 | 12,500 |
2018/08/16 | 1,741 | 1,750 | 1,714 | 1,741 | 17,500 |
2018/08/15 | 1,741 | 1,774 | 1,741 | 1,770 | 26,500 |
2018/08/14 | 1,740 | 1,752 | 1,718 | 1,733 | 33,500 |
2018/08/13 | 1,807 | 1,820 | 1,723 | 1,733 | 72,600 |
2018/08/10 | 2,002 | 2,011 | 1,961 | 1,967 | 30,800 |
2018/08/09 | 2,040 | 2,058 | 2,009 | 2,011 | 24,500 |
2018/08/08 | 2,031 | 2,068 | 2,031 | 2,054 | 11,400 |
2018/08/07 | 1,992 | 2,048 | 1,992 | 2,045 | 13,500 |
2018/08/06 | 1,999 | 2,012 | 1,996 | 1,999 | 6,900 |
2018/08/03 | 2,036 | 2,037 | 1,999 | 2,010 | 10,000 |
2018/08/02 | 2,042 | 2,067 | 2,025 | 2,033 | 18,000 |
2018/08/01 | 2,035 | 2,051 | 2,014 | 2,042 | 15,200 |
2018/07/31 | 2,012 | 2,060 | 1,998 | 2,035 | 31,800 |
2018/07/30 | 1,984 | 2,006 | 1,977 | 2,001 | 15,300 |
2018/07/27 | 2,003 | 2,021 | 1,989 | 1,991 | 13,900 |
2018/07/26 | 1,987 | 2,005 | 1,974 | 2,003 | 13,500 |
2018/07/25 | 1,989 | 1,998 | 1,983 | 1,987 | 8,900 |
2018/07/24 | 2,024 | 2,028 | 1,974 | 1,989 | 16,100 |
2018/07/23 | 2,036 | 2,051 | 2,024 | 2,024 | 11,600 |
2018/07/20 | 2,041 | 2,041 | 2,017 | 2,027 | 12,900 |
2018/07/19 | 2,043 | 2,048 | 2,034 | 2,037 | 8,700 |
2018/07/18 | 2,025 | 2,045 | 2,008 | 2,028 | 8,500 |
2018/07/17 | 1,994 | 2,043 | 1,994 | 2,025 | 24,600 |
2018/07/13 | 1,997 | 2,009 | 1,991 | 1,994 | 12,800 |
2018/07/12 | 1,981 | 2,002 | 1,975 | 1,997 | 12,100 |
2018/07/11 | 1,973 | 1,973 | 1,932 | 1,951 | 41,400 |
2018/07/10 | 2,037 | 2,041 | 1,986 | 1,986 | 23,900 |
2018/07/09 | 2,040 | 2,051 | 2,035 | 2,046 | 11,100 |
2018/07/06 | 2,015 | 2,044 | 2,012 | 2,040 | 25,400 |
2018/07/05 | 1,986 | 2,010 | 1,975 | 1,993 | 17,300 |
2018/07/04 | 1,986 | 2,008 | 1,983 | 1,994 | 23,700 |
2018/07/03 | 1,997 | 1,997 | 1,978 | 1,995 | 24,300 |
2018/07/02 | 1,993 | 2,003 | 1,985 | 1,995 | 36,000 |
2018/06/29 | 1,980 | 1,992 | 1,955 | 1,986 | 28,800 |
2018/06/28 | 1,942 | 1,965 | 1,932 | 1,954 | 19,700 |
2018/06/27 | 1,947 | 1,976 | 1,945 | 1,958 | 15,900 |
2018/06/26 | 1,920 | 1,977 | 1,912 | 1,977 | 25,900 |
2018/06/25 | 1,957 | 1,966 | 1,926 | 1,939 | 27,100 |
2018/06/22 | 1,950 | 1,971 | 1,934 | 1,969 | 22,200 |
2018/06/21 | 1,996 | 1,997 | 1,943 | 1,950 | 46,500 |
2018/06/20 | 2,000 | 2,007 | 1,990 | 2,006 | 33,100 |
2018/06/19 | 2,005 | 2,005 | 1,992 | 2,003 | 28,400 |
2018/06/18 | 2,004 | 2,008 | 1,987 | 2,005 | 32,800 |
2018/06/15 | 1,992 | 2,013 | 1,961 | 2,013 | 58,100 |
2018/06/14 | 1,984 | 1,984 | 1,967 | 1,972 | 19,000 |
2018/06/13 | 1,982 | 2,002 | 1,975 | 1,984 | 26,400 |
2018/06/12 | 2,000 | 2,004 | 1,969 | 1,982 | 54,700 |
2018/06/11 | 2,002 | 2,004 | 1,971 | 1,984 | 16,200 |
2018/06/08 | 2,000 | 2,018 | 1,988 | 2,000 | 45,400 |
2018/06/07 | 1,986 | 2,006 | 1,981 | 2,004 | 37,600 |
2018/06/06 | 1,950 | 1,968 | 1,947 | 1,962 | 34,300 |
2018/06/05 | 1,953 | 1,960 | 1,927 | 1,945 | 50,000 |
2018/06/04 | 1,948 | 1,969 | 1,930 | 1,953 | 35,500 |
2018/06/01 | 1,908 | 1,928 | 1,900 | 1,927 | 28,400 |
2018/05/31 | 1,894 | 1,909 | 1,882 | 1,903 | 18,400 |
2018/05/30 | 1,899 | 1,900 | 1,868 | 1,879 | 46,200 |
2018/05/29 | 1,888 | 1,913 | 1,883 | 1,911 | 23,300 |
2018/05/28 | 1,883 | 1,893 | 1,879 | 1,888 | 13,900 |
2018/05/25 | 1,910 | 1,914 | 1,879 | 1,882 | 21,700 |
2018/05/24 | 1,938 | 1,938 | 1,895 | 1,907 | 33,600 |
2018/05/23 | 1,927 | 1,952 | 1,925 | 1,938 | 27,700 |
2018/05/22 | 1,952 | 1,952 | 1,922 | 1,941 | 15,900 |
2018/05/21 | 1,967 | 1,978 | 1,947 | 1,952 | 13,000 |
2018/05/18 | 1,954 | 1,982 | 1,944 | 1,967 | 19,900 |
2018/05/17 | 1,952 | 1,960 | 1,915 | 1,956 | 53,300 |
2018/05/16 | 1,933 | 1,959 | 1,932 | 1,952 | 23,600 |
2018/05/15 | 1,908 | 1,939 | 1,908 | 1,927 | 50,000 |
2018/05/14 | 2,081 | 2,090 | 1,895 | 1,907 | 114,400 |
2018/05/11 | 2,070 | 2,125 | 2,070 | 2,116 | 34,200 |
2018/05/10 | 2,060 | 2,062 | 2,044 | 2,058 | 13,700 |
2018/05/09 | 2,075 | 2,075 | 2,056 | 2,065 | 16,400 |
2018/05/08 | 2,100 | 2,114 | 2,020 | 2,056 | 63,500 |
2018/05/07 | 2,089 | 2,136 | 2,073 | 2,124 | 16,600 |
2018/05/02 | 2,089 | 2,094 | 2,068 | 2,083 | 9,500 |
2018/05/01 | 2,085 | 2,090 | 2,072 | 2,089 | 5,300 |
2018/04/27 | 2,099 | 2,103 | 2,061 | 2,089 | 14,100 |
2018/04/26 | 2,069 | 2,097 | 2,065 | 2,088 | 16,500 |
2018/04/25 | 2,046 | 2,067 | 2,042 | 2,062 | 15,500 |
2018/04/24 | 2,033 | 2,053 | 2,029 | 2,053 | 7,700 |
2018/04/23 | 2,049 | 2,056 | 2,026 | 2,033 | 11,700 |
2018/04/20 | 2,041 | 2,062 | 2,027 | 2,049 | 10,400 |
2018/04/19 | 2,020 | 2,055 | 2,007 | 2,041 | 31,100 |
2018/04/18 | 2,030 | 2,031 | 1,997 | 2,000 | 42,600 |
2018/04/17 | 2,066 | 2,066 | 2,018 | 2,023 | 24,300 |
2018/04/16 | 2,050 | 2,097 | 2,033 | 2,089 | 17,400 |
2018/04/13 | 2,027 | 2,056 | 2,025 | 2,048 | 36,300 |
2018/04/12 | 2,037 | 2,037 | 2,015 | 2,024 | 8,700 |
2018/04/11 | 2,043 | 2,043 | 2,015 | 2,025 | 8,700 |
2018/04/10 | 2,006 | 2,046 | 2,006 | 2,023 | 13,200 |
2018/04/09 | 2,001 | 2,012 | 1,987 | 2,012 | 22,000 |
2018/04/06 | 2,043 | 2,043 | 2,005 | 2,008 | 33,100 |
2018/04/05 | 2,059 | 2,059 | 2,029 | 2,043 | 24,400 |
2018/04/04 | 2,043 | 2,070 | 2,037 | 2,065 | 21,000 |
2018/04/03 | 2,036 | 2,052 | 2,022 | 2,043 | 16,900 |
2018/04/02 | 2,038 | 2,052 | 2,036 | 2,040 | 8,000 |
2018/03/30 | 2,062 | 2,062 | 2,029 | 2,038 | 13,600 |
2018/03/29 | 2,080 | 2,080 | 2,015 | 2,032 | 20,700 |
2018/03/28 | 2,072 | 2,085 | 2,039 | 2,079 | 22,500 |
2018/03/27 | 2,072 | 2,095 | 2,071 | 2,094 | 56,400 |
2018/03/26 | 2,025 | 2,072 | 2,022 | 2,071 | 33,800 |
2018/03/23 | 2,061 | 2,068 | 2,026 | 2,044 | 45,700 |
2018/03/22 | 2,108 | 2,111 | 2,077 | 2,098 | 24,600 |
2018/03/20 | 2,121 | 2,121 | 2,088 | 2,112 | 13,700 |
2018/03/19 | 2,130 | 2,136 | 2,104 | 2,132 | 13,200 |
2018/03/16 | 2,142 | 2,142 | 2,107 | 2,136 | 30,000 |
2018/03/15 | 2,135 | 2,143 | 2,111 | 2,122 | 10,300 |
2018/03/14 | 2,065 | 2,141 | 2,065 | 2,135 | 30,900 |
2018/03/13 | 2,068 | 2,068 | 2,046 | 2,065 | 20,500 |
2018/03/12 | 2,058 | 2,086 | 2,057 | 2,067 | 14,100 |
2018/03/09 | 2,087 | 2,097 | 2,043 | 2,056 | 27,500 |
2018/03/08 | 2,091 | 2,091 | 2,044 | 2,060 | 31,700 |
2018/03/07 | 2,137 | 2,140 | 2,070 | 2,082 | 50,100 |
2018/03/06 | 2,186 | 2,196 | 2,128 | 2,139 | 39,600 |
2018/03/05 | 2,130 | 2,198 | 2,119 | 2,183 | 31,900 |
2018/03/02 | 2,152 | 2,167 | 2,130 | 2,146 | 21,500 |
2018/03/01 | 2,205 | 2,207 | 2,173 | 2,185 | 21,700 |
2018/02/28 | 2,224 | 2,228 | 2,194 | 2,194 | 22,500 |
2018/02/27 | 2,210 | 2,249 | 2,209 | 2,238 | 18,800 |
2018/02/26 | 2,202 | 2,212 | 2,165 | 2,189 | 18,400 |
2018/02/23 | 2,200 | 2,206 | 2,192 | 2,197 | 14,200 |
2018/02/22 | 2,193 | 2,213 | 2,192 | 2,202 | 28,900 |
2018/02/21 | 2,200 | 2,217 | 2,181 | 2,200 | 20,800 |
2018/02/20 | 2,178 | 2,210 | 2,165 | 2,205 | 22,300 |
2018/02/19 | 2,150 | 2,179 | 2,150 | 2,179 | 17,000 |
2018/02/16 | 2,135 | 2,175 | 2,131 | 2,147 | 19,000 |
2018/02/15 | 2,119 | 2,180 | 2,101 | 2,135 | 53,600 |
2018/02/14 | 2,080 | 2,102 | 2,066 | 2,095 | 41,200 |
2018/02/13 | 2,170 | 2,208 | 2,060 | 2,080 | 108,000 |
2018/02/09 | 2,172 | 2,193 | 2,116 | 2,177 | 43,500 |
2018/02/08 | 2,204 | 2,251 | 2,204 | 2,222 | 25,400 |
2018/02/07 | 2,225 | 2,271 | 2,201 | 2,204 | 87,200 |
2018/02/06 | 2,171 | 2,252 | 2,171 | 2,212 | 64,600 |
2018/02/05 | 2,218 | 2,284 | 2,217 | 2,251 | 23,700 |
2018/02/02 | 2,226 | 2,279 | 2,205 | 2,251 | 33,400 |
2018/02/01 | 2,181 | 2,237 | 2,181 | 2,213 | 41,300 |
2018/01/31 | 2,237 | 2,260 | 2,177 | 2,181 | 24,300 |
2018/01/30 | 2,277 | 2,277 | 2,228 | 2,232 | 34,100 |
2018/01/29 | 2,275 | 2,297 | 2,258 | 2,276 | 13,400 |
2018/01/26 | 2,275 | 2,316 | 2,266 | 2,272 | 20,600 |
2018/01/25 | 2,313 | 2,322 | 2,259 | 2,262 | 13,000 |
2018/01/24 | 2,335 | 2,335 | 2,308 | 2,322 | 9,500 |
2018/01/23 | 2,322 | 2,354 | 2,322 | 2,338 | 10,300 |
2018/01/22 | 2,301 | 2,323 | 2,275 | 2,322 | 19,000 |
2018/01/19 | 2,261 | 2,316 | 2,261 | 2,301 | 16,000 |
2018/01/18 | 2,286 | 2,287 | 2,255 | 2,261 | 28,300 |
2018/01/17 | 2,250 | 2,273 | 2,249 | 2,265 | 16,500 |
2018/01/16 | 2,235 | 2,255 | 2,235 | 2,255 | 7,000 |
2018/01/15 | 2,250 | 2,251 | 2,230 | 2,235 | 7,900 |
2018/01/12 | 2,218 | 2,243 | 2,218 | 2,229 | 16,700 |
2018/01/11 | 2,237 | 2,237 | 2,201 | 2,218 | 15,100 |
2018/01/10 | 2,255 | 2,270 | 2,240 | 2,241 | 9,600 |
2018/01/09 | 2,245 | 2,256 | 2,226 | 2,255 | 18,300 |
2018/01/05 | 2,239 | 2,256 | 2,227 | 2,245 | 29,000 |
2018/01/04 | 2,200 | 2,235 | 2,200 | 2,232 | 20,800 |