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
2019/12/30 2,022 2,033 2,012 2,017 6,900
2019/12/27 2,045 2,045 2,027 2,040 9,700
2019/12/26 1,993 2,025 1,993 2,025 11,500
2019/12/25 2,002 2,007 1,994 2,005 10,300
2019/12/24 2,012 2,012 2,002 2,002 5,600
2019/12/23 2,002 2,009 1,998 2,000 9,400
2019/12/20 2,025 2,037 2,001 2,001 12,800
2019/12/19 2,016 2,017 2,010 2,016 5,900
2019/12/18 2,037 2,037 2,006 2,022 10,600
2019/12/17 2,046 2,049 2,022 2,049 11,600
2019/12/16 2,015 2,022 2,000 2,022 16,100
2019/12/13 2,026 2,034 2,011 2,015 27,600
2019/12/12 2,009 2,009 1,996 2,000 8,300
2019/12/11 1,998 2,005 1,994 2,001 10,200
2019/12/10 2,009 2,009 1,986 1,998 21,600
2019/12/09 2,029 2,030 2,013 2,020 10,000
2019/12/06 2,033 2,033 2,011 2,016 11,800
2019/12/05 1,990 2,013 1,990 2,003 11,600
2019/12/04 1,982 2,002 1,977 1,995 10,100
2019/12/03 1,994 1,998 1,978 1,987 16,000
2019/12/02 2,012 2,012 1,998 2,012 7,800
2019/11/29 2,022 2,022 1,994 1,996 10,100
2019/11/28 2,019 2,019 2,003 2,019 8,900
2019/11/27 1,999 2,013 1,990 2,013 15,100
2019/11/26 2,030 2,030 1,981 1,981 37,400
2019/11/25 2,018 2,032 2,009 2,025 13,800
2019/11/22 1,999 2,017 1,995 2,003 13,900
2019/11/21 1,986 1,991 1,965 1,990 16,100
2019/11/20 1,990 1,990 1,970 1,983 7,800
2019/11/19 1,996 1,997 1,969 1,980 24,200
2019/11/18 2,023 2,024 1,991 1,996 12,100
2019/11/15 1,987 2,015 1,986 2,012 18,800
2019/11/14 1,993 1,996 1,982 1,987 11,800
2019/11/13 2,027 2,027 1,996 2,000 16,300
2019/11/12 2,052 2,052 2,010 2,027 22,200
2019/11/11 2,047 2,069 2,033 2,049 25,000
2019/11/08 2,081 2,081 2,021 2,047 25,400
2019/11/07 2,030 2,045 2,005 2,040 21,100
2019/11/06 2,001 2,022 1,999 2,022 21,300
2019/11/05 2,019 2,019 1,990 2,002 27,300
2019/11/01 1,984 1,985 1,975 1,985 11,300
2019/10/31 1,999 1,999 1,970 1,982 27,300
2019/10/30 1,977 1,980 1,960 1,977 45,000
2019/10/29 1,970 1,978 1,963 1,969 22,200
2019/10/28 1,975 1,975 1,959 1,965 11,500
2019/10/25 1,958 1,966 1,951 1,962 19,100
2019/10/24 2,000 2,000 1,954 1,958 18,800
2019/10/23 2,001 2,001 1,980 1,993 23,800
2019/10/21 1,998 1,999 1,975 1,990 14,200
2019/10/18 1,973 1,979 1,967 1,975 19,600
2019/10/17 2,014 2,016 1,970 1,973 17,500
2019/10/16 1,988 2,023 1,979 2,014 31,400
2019/10/15 2,020 2,020 1,986 1,987 16,100
2019/10/11 1,999 2,007 1,972 1,982 11,200
2019/10/10 1,993 1,993 1,958 1,984 6,100
2019/10/09 1,979 1,993 1,972 1,993 10,800
2019/10/08 1,971 1,981 1,962 1,979 10,300
2019/10/07 1,974 1,974 1,952 1,968 10,600
2019/10/04 1,964 1,968 1,955 1,968 5,700
2019/10/03 1,970 1,977 1,950 1,959 11,600
2019/10/02 2,000 2,022 1,995 2,019 9,300
2019/10/01 1,984 2,010 1,980 2,010 7,500
2019/09/30 1,990 1,990 1,951 1,967 16,200
2019/09/27 1,990 1,993 1,954 1,985 24,700
2019/09/26 2,020 2,052 2,006 2,024 23,700
2019/09/25 2,025 2,037 2,010 2,014 11,000
2019/09/24 2,049 2,057 2,036 2,042 16,500
2019/09/20 2,050 2,063 2,028 2,063 14,300
2019/09/19 2,040 2,057 2,000 2,031 32,100
2019/09/18 2,050 2,070 2,017 2,041 19,200
2019/09/17 2,086 2,086 2,036 2,050 28,800
2019/09/13 2,055 2,090 2,024 2,087 47,900
2019/09/12 1,990 2,048 1,985 2,029 30,100
2019/09/11 1,952 1,995 1,947 1,991 21,200
2019/09/10 1,987 1,999 1,932 1,952 33,100
2019/09/09 1,940 1,994 1,940 1,994 22,600
2019/09/06 1,951 1,954 1,936 1,942 5,900
2019/09/05 1,903 1,954 1,903 1,951 13,900
2019/09/04 1,894 1,922 1,889 1,898 11,600
2019/09/03 1,898 1,928 1,898 1,918 5,100
2019/09/02 1,907 1,939 1,905 1,906 9,500
2019/08/30 1,918 1,949 1,907 1,939 21,000
2019/08/29 1,870 1,885 1,868 1,878 13,700
2019/08/28 1,866 1,873 1,857 1,863 13,500
2019/08/27 1,830 1,865 1,830 1,862 9,200
2019/08/26 1,801 1,834 1,801 1,817 15,100
2019/08/23 1,875 1,877 1,863 1,863 5,400
2019/08/22 1,903 1,903 1,872 1,880 7,400
2019/08/21 1,912 1,913 1,882 1,882 11,600
2019/08/20 1,902 1,936 1,901 1,936 14,000
2019/08/19 1,888 1,918 1,887 1,902 16,300
2019/08/16 1,844 1,871 1,832 1,861 12,300
2019/08/15 1,818 1,852 1,809 1,848 17,000
2019/08/14 1,878 1,878 1,825 1,857 26,100
2019/08/13 1,830 1,919 1,821 1,847 44,100
2019/08/09 1,803 1,847 1,803 1,821 26,500
2019/08/08 1,733 1,787 1,733 1,773 11,700
2019/08/07 1,746 1,755 1,712 1,731 18,100
2019/08/06 1,720 1,755 1,705 1,746 19,500
2019/08/05 1,793 1,793 1,746 1,761 23,600
2019/08/02 1,849 1,849 1,793 1,793 21,300
2019/08/01 1,866 1,866 1,853 1,858 5,700
2019/07/31 1,867 1,883 1,843 1,866 27,100
2019/07/30 1,840 1,868 1,825 1,864 42,900
2019/07/29 1,850 1,851 1,832 1,845 9,500
2019/07/26 1,855 1,856 1,831 1,842 22,900
2019/07/25 1,856 1,881 1,856 1,880 10,900
2019/07/24 1,861 1,873 1,851 1,856 23,600
2019/07/23 1,862 1,890 1,862 1,877 12,600
2019/07/22 1,896 1,896 1,861 1,868 16,400
2019/07/19 1,866 1,905 1,863 1,903 7,300
2019/07/18 1,900 1,900 1,863 1,866 31,100
2019/07/17 1,910 1,918 1,881 1,907 7,800
2019/07/16 1,922 1,922 1,886 1,901 8,700
2019/07/12 1,908 1,923 1,880 1,905 12,500
2019/07/11 1,859 1,904 1,859 1,895 12,700
2019/07/10 1,885 1,899 1,858 1,858 23,100
2019/07/09 1,896 1,910 1,876 1,884 15,900
2019/07/08 1,926 1,930 1,898 1,907 18,800
2019/07/05 1,957 1,957 1,916 1,930 20,900
2019/07/04 1,926 1,945 1,904 1,938 15,100
2019/07/03 1,865 1,919 1,865 1,910 10,600
2019/07/02 1,884 1,899 1,872 1,889 10,600
2019/07/01 1,850 1,895 1,828 1,894 19,300
2019/06/28 1,851 1,851 1,821 1,825 21,100
2019/06/27 1,839 1,839 1,825 1,839 11,900
2019/06/26 1,864 1,864 1,821 1,825 14,000
2019/06/25 1,893 1,893 1,850 1,851 17,900
2019/06/24 1,910 1,923 1,890 1,894 11,100
2019/06/21 1,820 1,938 1,820 1,918 69,000
2019/06/20 1,796 1,810 1,792 1,808 31,100
2019/06/19 1,770 1,784 1,755 1,775 38,600
2019/06/18 1,765 1,781 1,751 1,759 27,300
2019/06/17 1,775 1,780 1,758 1,765 31,000
2019/06/14 1,780 1,794 1,767 1,786 28,700
2019/06/13 1,770 1,782 1,760 1,780 28,000
2019/06/12 1,778 1,780 1,767 1,769 27,700
2019/06/11 1,780 1,780 1,761 1,775 23,700
2019/06/10 1,784 1,790 1,760 1,770 54,800
2019/06/07 1,765 1,765 1,750 1,755 17,500
2019/06/06 1,774 1,774 1,759 1,765 10,700
2019/06/05 1,777 1,790 1,768 1,769 20,500
2019/06/04 1,778 1,778 1,759 1,764 17,400
2019/06/03 1,777 1,784 1,760 1,763 18,500
2019/05/31 1,822 1,822 1,784 1,785 13,900
2019/05/30 1,815 1,815 1,791 1,803 27,500
2019/05/29 1,781 1,820 1,770 1,802 15,800
2019/05/28 1,800 1,809 1,774 1,783 56,600
2019/05/27 1,800 1,810 1,792 1,797 25,400
2019/05/24 1,804 1,827 1,801 1,801 21,300
2019/05/23 1,832 1,849 1,820 1,821 10,100
2019/05/22 1,840 1,842 1,832 1,832 17,800
2019/05/21 1,866 1,868 1,839 1,842 24,700
2019/05/20 1,874 1,893 1,870 1,871 44,900
2019/05/17 1,922 1,922 1,865 1,881 33,600
2019/05/16 1,956 1,956 1,911 1,922 17,300
2019/05/15 2,000 2,000 1,952 1,957 12,700
2019/05/14 2,001 2,004 1,978 1,988 21,100
2019/05/13 2,111 2,130 2,035 2,041 43,400
2019/05/10 1,967 1,970 1,884 1,891 37,200
2019/05/09 1,993 1,993 1,950 1,950 25,000
2019/05/08 2,027 2,027 1,985 1,995 27,200
2019/05/07 2,106 2,106 2,032 2,040 18,200
2019/04/26 2,099 2,099 2,033 2,062 25,600
2019/04/25 2,049 2,058 2,024 2,051 12,600
2019/04/24 2,082 2,107 2,022 2,032 21,100
2019/04/23 2,086 2,113 2,086 2,098 6,400
2019/04/22 2,100 2,108 2,080 2,097 4,900
2019/04/19 2,112 2,123 2,105 2,116 6,600
2019/04/18 2,149 2,149 2,104 2,112 9,000
2019/04/17 2,149 2,162 2,149 2,154 12,300
2019/04/16 2,162 2,177 2,143 2,157 14,500
2019/04/15 2,144 2,180 2,125 2,178 17,300
2019/04/12 2,123 2,123 2,091 2,094 9,700
2019/04/11 2,131 2,141 2,122 2,123 38,700
2019/04/10 2,127 2,131 2,118 2,121 8,100
2019/04/09 2,178 2,178 2,121 2,131 11,800
2019/04/08 2,181 2,194 2,161 2,181 11,200
2019/04/05 2,213 2,214 2,165 2,169 22,700
2019/04/04 2,170 2,229 2,142 2,210 32,000
2019/04/03 2,158 2,167 2,141 2,159 41,000
2019/04/02 2,135 2,157 2,131 2,149 34,200
2019/04/01 2,106 2,130 2,104 2,113 39,200
2019/03/29 2,060 2,074 2,049 2,066 40,500
2019/03/28 2,049 2,057 2,003 2,033 29,200
2019/03/27 2,028 2,082 1,995 2,078 32,200
2019/03/26 2,074 2,082 2,024 2,064 90,900
2019/03/25 2,059 2,059 2,004 2,041 48,100
2019/03/22 2,043 2,071 2,023 2,059 40,100
2019/03/20 2,050 2,057 2,036 2,043 44,100
2019/03/19 2,070 2,074 2,036 2,045 43,700
2019/03/18 2,064 2,080 2,029 2,077 62,300
2019/03/15 2,010 2,053 2,010 2,031 36,600
2019/03/14 2,017 2,031 1,989 2,000 39,300
2019/03/13 2,047 2,054 2,011 2,017 20,000
2019/03/12 2,043 2,065 2,025 2,049 22,500
2019/03/11 2,022 2,032 2,010 2,024 12,400
2019/03/08 2,026 2,041 2,003 2,005 24,100
2019/03/07 2,033 2,055 2,023 2,055 16,900
2019/03/06 2,050 2,051 2,010 2,024 19,100
2019/03/05 2,025 2,058 2,020 2,055 14,200
2019/03/04 2,050 2,051 2,031 2,038 9,900
2019/03/01 2,028 2,063 2,028 2,039 12,900
2019/02/28 2,034 2,052 2,014 2,039 15,800
2019/02/27 2,045 2,064 2,032 2,034 34,500
2019/02/26 2,037 2,052 2,024 2,048 11,400
2019/02/25 2,049 2,049 2,023 2,037 13,300
2019/02/22 2,044 2,073 2,025 2,049 20,900
2019/02/21 2,022 2,047 2,021 2,042 21,100
2019/02/20 2,020 2,041 2,011 2,028 37,900
2019/02/19 2,020 2,029 2,004 2,019 33,500
2019/02/18 2,060 2,071 2,025 2,032 21,900
2019/02/15 2,052 2,073 2,036 2,060 18,300
2019/02/14 2,078 2,103 2,053 2,057 17,800
2019/02/13 2,043 2,114 1,998 2,110 60,300
2019/02/12 1,860 2,070 1,820 2,053 112,000
2019/02/08 1,800 1,805 1,757 1,780 31,100
2019/02/07 1,786 1,807 1,773 1,804 11,500
2019/02/06 1,793 1,814 1,786 1,800 20,400
2019/02/05 1,764 1,793 1,753 1,775 19,000
2019/02/04 1,670 1,777 1,665 1,755 38,900
2019/02/01 1,660 1,671 1,648 1,648 15,200
2019/01/31 1,683 1,683 1,649 1,655 21,200
2019/01/30 1,723 1,723 1,662 1,666 25,200
2019/01/29 1,715 1,753 1,704 1,710 21,700
2019/01/28 1,725 1,734 1,713 1,713 9,400
2019/01/25 1,729 1,748 1,725 1,725 18,700
2019/01/24 1,729 1,741 1,713 1,729 11,100
2019/01/23 1,727 1,747 1,727 1,729 8,400
2019/01/22 1,758 1,758 1,737 1,745 7,600
2019/01/21 1,741 1,764 1,741 1,758 14,800
2019/01/18 1,744 1,750 1,727 1,730 14,700
2019/01/17 1,726 1,754 1,717 1,729 19,000
2019/01/16 1,768 1,768 1,707 1,714 36,000
2019/01/15 1,753 1,758 1,736 1,744 19,400
2019/01/11 1,783 1,783 1,751 1,762 10,900
2019/01/10 1,771 1,790 1,751 1,783 15,500
2019/01/09 1,785 1,798 1,757 1,791 21,300
2019/01/08 1,784 1,807 1,777 1,785 31,100
2019/01/07 1,818 1,844 1,770 1,783 17,400
2019/01/04 1,785 1,811 1,767 1,800 22,700

このページの先頭へ