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
2020/12/30 2,064 2,064 2,028 2,042 45,900
2020/12/29 2,074 2,082 2,041 2,082 36,300
2020/12/28 2,070 2,070 2,024 2,040 14,400
2020/12/25 2,038 2,070 2,038 2,070 8,800
2020/12/24 2,039 2,044 2,023 2,038 12,900
2020/12/23 2,051 2,051 2,009 2,024 22,200
2020/12/22 2,056 2,056 2,023 2,047 21,400
2020/12/21 2,063 2,067 2,040 2,056 16,500
2020/12/18 2,064 2,064 2,040 2,061 25,900
2020/12/17 2,062 2,062 2,050 2,061 20,400
2020/12/16 2,054 2,054 2,029 2,043 14,100
2020/12/15 2,043 2,054 2,035 2,035 16,700
2020/12/14 2,034 2,062 2,034 2,043 18,100
2020/12/11 1,999 2,036 1,995 2,034 35,300
2020/12/10 1,997 2,003 1,983 1,998 44,500
2020/12/09 1,980 1,993 1,980 1,993 11,300
2020/12/08 1,962 1,983 1,959 1,978 13,900
2020/12/07 1,988 1,989 1,966 1,973 19,300
2020/12/04 1,979 1,988 1,960 1,978 32,000
2020/12/03 1,972 1,999 1,960 1,989 26,000
2020/12/02 1,964 1,975 1,953 1,968 41,100
2020/12/01 1,916 1,965 1,904 1,963 28,300
2020/11/30 1,940 1,940 1,905 1,907 30,500
2020/11/27 1,938 1,947 1,929 1,938 25,300
2020/11/26 1,930 1,938 1,916 1,937 10,300
2020/11/25 1,970 1,970 1,928 1,928 28,000
2020/11/24 1,969 1,973 1,933 1,933 29,700
2020/11/20 1,887 1,936 1,883 1,929 22,600
2020/11/19 1,903 1,905 1,872 1,898 26,700
2020/11/18 1,884 1,915 1,867 1,907 29,200
2020/11/17 1,902 1,902 1,871 1,889 28,400
2020/11/16 1,890 1,911 1,876 1,900 35,600
2020/11/13 1,911 1,911 1,885 1,890 26,800
2020/11/12 1,929 1,929 1,883 1,911 33,800
2020/11/11 1,947 1,948 1,892 1,918 43,900
2020/11/10 1,900 1,922 1,881 1,918 60,600
2020/11/09 1,890 1,899 1,851 1,892 35,700
2020/11/06 1,851 1,894 1,850 1,892 25,600
2020/11/05 1,850 1,863 1,801 1,843 89,300
2020/11/04 1,872 1,872 1,833 1,850 40,300
2020/11/02 1,839 1,868 1,839 1,854 22,500
2020/10/30 1,864 1,869 1,807 1,827 34,700
2020/10/29 1,840 1,866 1,831 1,864 22,800
2020/10/28 1,824 1,862 1,807 1,859 28,500
2020/10/27 1,807 1,824 1,788 1,824 26,200
2020/10/26 1,853 1,853 1,804 1,807 33,800
2020/10/23 1,851 1,872 1,831 1,864 23,000
2020/10/22 1,862 1,862 1,825 1,839 38,900
2020/10/21 1,839 1,875 1,820 1,822 32,400
2020/10/20 1,851 1,866 1,815 1,830 32,000
2020/10/19 1,827 1,866 1,827 1,851 30,500
2020/10/16 1,824 1,841 1,820 1,826 29,500
2020/10/15 1,820 1,862 1,812 1,824 33,500
2020/10/14 1,830 1,830 1,802 1,813 15,800
2020/10/13 1,812 1,834 1,801 1,830 15,500
2020/10/12 1,795 1,820 1,793 1,813 16,300
2020/10/09 1,825 1,826 1,792 1,807 19,400
2020/10/08 1,828 1,844 1,804 1,823 22,000
2020/10/07 1,817 1,817 1,789 1,806 25,400
2020/10/06 1,783 1,824 1,776 1,818 31,200
2020/10/05 1,769 1,779 1,744 1,771 83,600
2020/10/02 1,770 1,785 1,750 1,754 45,900
2020/09/30 1,789 1,801 1,764 1,774 35,600
2020/09/29 1,786 1,799 1,767 1,786 40,300
2020/09/28 1,788 1,836 1,784 1,823 63,500
2020/09/25 1,783 1,795 1,772 1,778 38,200
2020/09/24 1,789 1,793 1,772 1,783 49,300
2020/09/23 1,803 1,803 1,768 1,789 76,900
2020/09/18 1,890 1,898 1,834 1,838 72,400
2020/09/17 1,886 1,892 1,847 1,872 40,600
2020/09/16 1,839 1,900 1,828 1,889 47,300
2020/09/15 1,875 1,875 1,816 1,839 43,300
2020/09/14 1,875 1,883 1,854 1,866 29,600
2020/09/11 1,857 1,871 1,841 1,867 51,000
2020/09/10 1,863 1,880 1,835 1,873 73,200
2020/09/09 1,915 1,919 1,857 1,860 78,700
2020/09/08 1,958 1,959 1,927 1,938 41,500
2020/09/07 1,928 1,955 1,905 1,951 66,600
2020/09/04 1,923 1,939 1,913 1,928 53,600
2020/09/03 1,971 1,985 1,946 1,958 28,600
2020/09/02 1,946 1,973 1,940 1,968 25,500
2020/09/01 1,959 1,963 1,931 1,937 36,100
2020/08/31 1,972 1,999 1,972 1,981 44,100
2020/08/28 1,910 1,940 1,910 1,936 55,000
2020/08/27 1,905 1,916 1,891 1,908 16,000
2020/08/26 1,918 1,918 1,899 1,905 9,600
2020/08/25 1,890 1,924 1,890 1,918 46,000
2020/08/24 1,907 1,907 1,884 1,890 27,200
2020/08/21 1,887 1,923 1,882 1,915 33,700
2020/08/20 1,883 1,892 1,852 1,887 62,300
2020/08/19 1,826 1,899 1,814 1,883 70,100
2020/08/18 1,782 1,831 1,746 1,826 78,200
2020/08/17 1,785 1,807 1,775 1,788 105,900
2020/08/14 1,788 1,792 1,772 1,779 118,200
2020/08/13 1,755 1,798 1,751 1,788 110,200
2020/08/12 1,702 1,749 1,695 1,749 129,000
2020/08/11 1,655 1,724 1,655 1,701 106,800
2020/08/07 1,565 1,569 1,544 1,564 20,500
2020/08/06 1,565 1,565 1,528 1,565 24,000
2020/08/05 1,564 1,567 1,531 1,567 23,500
2020/08/04 1,550 1,573 1,530 1,572 37,600
2020/08/03 1,536 1,540 1,510 1,539 28,100
2020/07/31 1,611 1,611 1,527 1,531 32,600
2020/07/30 1,629 1,629 1,582 1,628 31,800
2020/07/29 1,645 1,649 1,615 1,615 20,400
2020/07/28 1,682 1,682 1,639 1,657 17,400
2020/07/27 1,660 1,682 1,632 1,682 17,700
2020/07/22 1,699 1,699 1,651 1,651 17,300
2020/07/21 1,672 1,699 1,664 1,697 13,800
2020/07/20 1,652 1,677 1,631 1,672 9,100
2020/07/17 1,674 1,674 1,637 1,652 12,000
2020/07/16 1,703 1,703 1,652 1,657 24,000
2020/07/15 1,674 1,714 1,672 1,700 38,200
2020/07/14 1,641 1,647 1,616 1,641 16,000
2020/07/13 1,596 1,645 1,595 1,641 26,300
2020/07/10 1,618 1,618 1,581 1,581 34,600
2020/07/09 1,609 1,630 1,601 1,615 24,400
2020/07/08 1,663 1,670 1,587 1,609 58,200
2020/07/07 1,658 1,668 1,642 1,666 14,800
2020/07/06 1,634 1,677 1,634 1,658 25,200
2020/07/03 1,637 1,656 1,635 1,655 17,400
2020/07/02 1,605 1,644 1,603 1,634 36,400
2020/07/01 1,660 1,660 1,617 1,629 30,700
2020/06/30 1,709 1,710 1,656 1,660 27,100
2020/06/29 1,659 1,695 1,646 1,687 26,600
2020/06/26 1,660 1,684 1,646 1,659 23,500
2020/06/25 1,667 1,700 1,649 1,651 24,500
2020/06/24 1,640 1,720 1,636 1,697 47,600
2020/06/23 1,674 1,685 1,636 1,648 34,500
2020/06/22 1,680 1,698 1,669 1,674 11,300
2020/06/19 1,698 1,698 1,659 1,664 33,900
2020/06/18 1,695 1,706 1,684 1,701 13,100
2020/06/17 1,715 1,720 1,680 1,708 18,500
2020/06/16 1,659 1,718 1,641 1,718 29,700
2020/06/15 1,675 1,683 1,619 1,619 22,600
2020/06/12 1,619 1,691 1,608 1,676 41,100
2020/06/11 1,722 1,733 1,651 1,658 50,500
2020/06/10 1,769 1,769 1,743 1,754 25,400
2020/06/09 1,795 1,795 1,764 1,783 15,700
2020/06/08 1,795 1,795 1,754 1,788 32,600
2020/06/05 1,759 1,795 1,751 1,785 18,400
2020/06/04 1,755 1,779 1,741 1,768 34,700
2020/06/03 1,808 1,810 1,736 1,759 49,500
2020/06/02 1,798 1,829 1,781 1,812 35,900
2020/06/01 1,818 1,818 1,765 1,787 47,700
2020/05/29 1,833 1,833 1,792 1,825 76,900
2020/05/28 1,815 1,870 1,781 1,837 186,800
2020/05/27 1,678 1,719 1,661 1,703 159,700
2020/05/26 1,578 1,624 1,570 1,598 81,000
2020/05/25 1,570 1,570 1,539 1,560 32,400
2020/05/22 1,493 1,532 1,482 1,532 38,100
2020/05/21 1,498 1,498 1,481 1,482 52,600
2020/05/20 1,496 1,512 1,486 1,491 33,400
2020/05/19 1,519 1,522 1,477 1,495 55,200
2020/05/18 1,503 1,505 1,483 1,498 14,000
2020/05/15 1,503 1,503 1,463 1,495 19,700
2020/05/14 1,502 1,510 1,481 1,481 15,500
2020/05/13 1,512 1,512 1,477 1,497 64,500
2020/05/12 1,514 1,525 1,492 1,512 38,300
2020/05/11 1,519 1,525 1,503 1,520 38,400
2020/05/08 1,549 1,549 1,493 1,524 49,800
2020/05/07 1,515 1,540 1,508 1,523 29,000
2020/05/01 1,545 1,545 1,494 1,502 24,700
2020/04/30 1,600 1,600 1,543 1,555 34,200
2020/04/28 1,530 1,564 1,525 1,561 18,800
2020/04/27 1,508 1,535 1,508 1,535 15,400
2020/04/24 1,477 1,502 1,453 1,499 26,900
2020/04/23 1,450 1,471 1,447 1,461 41,500
2020/04/22 1,471 1,478 1,440 1,440 28,200
2020/04/21 1,490 1,503 1,473 1,479 18,000
2020/04/20 1,535 1,544 1,499 1,510 14,300
2020/04/17 1,527 1,559 1,521 1,534 21,600
2020/04/16 1,491 1,542 1,487 1,542 24,200
2020/04/15 1,546 1,558 1,491 1,502 49,900
2020/04/14 1,570 1,574 1,539 1,553 30,800
2020/04/13 1,620 1,620 1,570 1,581 21,500
2020/04/10 1,625 1,631 1,596 1,619 17,300
2020/04/09 1,636 1,636 1,587 1,609 16,200
2020/04/08 1,611 1,656 1,611 1,636 19,900
2020/04/07 1,640 1,657 1,589 1,643 18,900
2020/04/06 1,521 1,612 1,521 1,612 18,000
2020/04/03 1,551 1,599 1,508 1,521 10,600
2020/04/02 1,576 1,599 1,540 1,587 25,400
2020/04/01 1,612 1,612 1,522 1,538 22,300
2020/03/31 1,715 1,715 1,596 1,612 26,300
2020/03/30 1,721 1,721 1,630 1,694 62,500
2020/03/27 1,892 1,892 1,772 1,801 126,700
2020/03/26 1,779 1,878 1,754 1,854 76,100
2020/03/25 1,758 1,777 1,708 1,766 43,700
2020/03/24 1,727 1,733 1,657 1,709 55,900
2020/03/23 1,681 1,701 1,551 1,687 76,100
2020/03/19 1,620 1,684 1,601 1,681 65,600
2020/03/18 1,527 1,610 1,514 1,562 41,400
2020/03/17 1,391 1,485 1,377 1,470 61,700
2020/03/16 1,413 1,443 1,390 1,390 51,700
2020/03/13 1,396 1,438 1,343 1,396 58,900
2020/03/12 1,489 1,496 1,432 1,448 55,700
2020/03/11 1,534 1,550 1,503 1,503 41,800
2020/03/10 1,460 1,535 1,433 1,535 42,900
2020/03/09 1,520 1,524 1,467 1,480 62,800
2020/03/06 1,590 1,591 1,540 1,547 44,600
2020/03/05 1,612 1,624 1,592 1,600 40,700
2020/03/04 1,619 1,619 1,581 1,606 30,800
2020/03/03 1,700 1,708 1,622 1,622 36,800
2020/03/02 1,621 1,701 1,619 1,675 26,300
2020/02/28 1,701 1,703 1,611 1,621 43,700
2020/02/27 1,789 1,792 1,723 1,724 32,300
2020/02/26 1,792 1,805 1,756 1,793 30,800
2020/02/25 1,855 1,863 1,801 1,801 38,500
2020/02/21 1,917 1,923 1,900 1,900 12,500
2020/02/20 1,947 1,949 1,915 1,915 8,500
2020/02/19 1,960 1,960 1,929 1,929 9,000
2020/02/18 1,975 1,982 1,938 1,943 16,000
2020/02/17 1,998 1,998 1,960 1,968 16,500
2020/02/14 2,006 2,009 1,985 1,998 23,700
2020/02/13 2,038 2,050 2,007 2,008 9,000
2020/02/12 2,033 2,047 2,023 2,030 8,200
2020/02/10 2,015 2,042 2,015 2,028 8,800
2020/02/07 2,068 2,068 2,042 2,055 5,100
2020/02/06 2,015 2,079 2,015 2,071 29,600
2020/02/05 2,018 2,018 1,997 2,006 8,100
2020/02/04 1,957 1,992 1,957 1,992 3,900
2020/02/03 1,970 1,987 1,959 1,964 10,600
2020/01/31 1,979 1,988 1,968 1,975 12,000
2020/01/30 1,989 1,989 1,955 1,967 16,700
2020/01/29 1,954 1,992 1,954 1,990 13,500
2020/01/28 1,970 1,977 1,946 1,953 35,700
2020/01/27 1,991 1,997 1,972 1,986 24,500
2020/01/24 2,016 2,022 1,993 1,993 16,600
2020/01/23 2,021 2,036 2,013 2,016 8,000
2020/01/22 2,020 2,032 2,013 2,021 8,400
2020/01/21 2,001 2,021 2,001 2,017 6,800
2020/01/20 2,003 2,020 2,000 2,000 7,600
2020/01/17 2,000 2,004 1,993 2,003 20,500
2020/01/16 2,010 2,010 1,998 1,998 5,600
2020/01/15 2,007 2,014 1,993 2,008 15,500
2020/01/14 2,009 2,017 1,998 1,999 17,300
2020/01/10 2,028 2,028 2,005 2,008 5,300
2020/01/09 2,014 2,025 2,007 2,014 6,600
2020/01/08 2,020 2,020 1,992 2,002 21,300
2020/01/07 2,012 2,042 2,003 2,032 13,900
2020/01/06 2,014 2,014 1,991 1,998 24,300

このページの先頭へ