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 |