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
2021/12/30 2,632 2,656 2,632 2,640 6,000
2021/12/29 2,625 2,648 2,616 2,644 15,000
2021/12/28 2,599 2,627 2,590 2,617 19,100
2021/12/27 2,587 2,598 2,563 2,582 11,300
2021/12/24 2,579 2,603 2,573 2,579 9,100
2021/12/23 2,560 2,595 2,547 2,579 16,500
2021/12/22 2,553 2,553 2,517 2,552 20,900
2021/12/21 2,585 2,595 2,535 2,542 32,000
2021/12/20 2,595 2,606 2,561 2,561 19,100
2021/12/17 2,671 2,682 2,629 2,634 29,800
2021/12/16 2,650 2,673 2,649 2,671 19,100
2021/12/15 2,575 2,634 2,575 2,623 13,000
2021/12/14 2,598 2,618 2,565 2,574 40,900
2021/12/13 2,580 2,594 2,566 2,583 25,200
2021/12/10 2,564 2,574 2,551 2,574 24,500
2021/12/09 2,579 2,579 2,521 2,550 34,600
2021/12/08 2,535 2,564 2,535 2,559 28,400
2021/12/07 2,529 2,571 2,506 2,566 29,200
2021/12/06 2,524 2,548 2,510 2,524 27,600
2021/12/03 2,479 2,504 2,460 2,504 23,800
2021/12/02 2,423 2,467 2,423 2,441 33,000
2021/12/01 2,402 2,482 2,401 2,457 44,100
2021/11/30 2,474 2,500 2,402 2,402 54,200
2021/11/29 2,440 2,464 2,391 2,424 127,600
2021/11/26 2,499 2,534 2,445 2,475 33,000
2021/11/25 2,501 2,551 2,476 2,500 26,200
2021/11/24 2,521 2,537 2,474 2,481 50,100
2021/11/22 2,550 2,577 2,531 2,567 11,700
2021/11/19 2,524 2,596 2,513 2,573 19,800
2021/11/18 2,500 2,531 2,486 2,513 36,200
2021/11/17 2,575 2,586 2,501 2,508 32,700
2021/11/16 2,611 2,689 2,570 2,579 26,900
2021/11/15 2,601 2,628 2,601 2,613 18,600
2021/11/12 2,571 2,622 2,558 2,583 27,700
2021/11/11 2,576 2,608 2,570 2,592 17,100
2021/11/10 2,577 2,597 2,549 2,570 40,800
2021/11/09 2,714 2,714 2,568 2,579 73,700
2021/11/08 2,756 2,763 2,688 2,714 47,300
2021/11/05 2,791 2,806 2,782 2,802 18,700
2021/11/04 2,750 2,819 2,736 2,802 22,100
2021/11/02 2,748 2,783 2,715 2,717 37,400
2021/11/01 2,712 2,787 2,712 2,777 44,200
2021/10/29 2,686 2,731 2,684 2,712 33,500
2021/10/28 2,733 2,747 2,694 2,710 266,800
2021/10/27 2,758 2,787 2,745 2,783 34,700
2021/10/26 2,795 2,825 2,776 2,803 44,500
2021/10/25 2,781 2,841 2,731 2,792 32,600
2021/10/22 2,717 2,772 2,692 2,752 35,600
2021/10/21 2,756 2,784 2,749 2,752 36,800
2021/10/20 2,851 2,872 2,779 2,779 26,300
2021/10/19 2,857 2,869 2,791 2,802 39,100
2021/10/18 2,839 2,861 2,805 2,844 25,800
2021/10/15 2,739 2,842 2,739 2,834 28,900
2021/10/14 2,753 2,769 2,716 2,729 26,600
2021/10/13 2,723 2,779 2,723 2,767 30,000
2021/10/12 2,765 2,765 2,713 2,723 30,600
2021/10/11 2,745 2,790 2,712 2,775 37,700
2021/10/08 2,783 2,808 2,729 2,746 41,600
2021/10/07 2,690 2,750 2,683 2,718 43,600
2021/10/06 2,648 2,711 2,642 2,690 37,000
2021/10/05 2,623 2,684 2,599 2,648 36,400
2021/10/04 2,682 2,695 2,662 2,662 19,800
2021/10/01 2,670 2,678 2,618 2,651 35,100
2021/09/30 2,700 2,700 2,666 2,670 25,000
2021/09/29 2,706 2,732 2,669 2,706 38,800
2021/09/28 2,861 2,861 2,744 2,777 45,200
2021/09/27 2,915 2,923 2,856 2,861 29,700
2021/09/24 2,980 2,998 2,918 2,933 37,600
2021/09/22 2,999 3,015 2,930 2,930 44,400
2021/09/21 2,999 3,040 2,988 3,000 42,700
2021/09/17 3,080 3,095 3,020 3,055 44,000
2021/09/16 3,080 3,100 3,055 3,080 38,100
2021/09/15 3,015 3,080 3,010 3,070 31,200
2021/09/14 3,005 3,085 2,999 3,085 44,700
2021/09/13 3,040 3,060 3,000 3,010 38,100
2021/09/10 3,000 3,040 2,997 3,040 34,800
2021/09/09 3,020 3,025 2,989 3,005 29,900
2021/09/08 3,000 3,060 2,998 3,050 31,500
2021/09/07 3,045 3,045 2,995 3,015 33,800
2021/09/06 2,941 3,055 2,911 3,020 51,600
2021/09/03 2,835 2,946 2,813 2,941 45,500
2021/09/02 2,782 2,845 2,782 2,836 33,000
2021/09/01 2,755 2,817 2,755 2,803 28,800
2021/08/31 2,770 2,799 2,742 2,762 24,200
2021/08/30 2,770 2,792 2,732 2,784 17,500
2021/08/27 2,739 2,782 2,721 2,770 12,900
2021/08/26 2,717 2,728 2,705 2,722 10,500
2021/08/25 2,711 2,726 2,698 2,717 9,400
2021/08/24 2,704 2,742 2,703 2,711 21,900
2021/08/23 2,648 2,714 2,640 2,704 21,600
2021/08/20 2,629 2,638 2,594 2,620 20,100
2021/08/19 2,671 2,671 2,626 2,626 14,100
2021/08/18 2,673 2,684 2,632 2,680 14,900
2021/08/17 2,682 2,696 2,665 2,676 20,800
2021/08/16 2,709 2,734 2,671 2,674 23,700
2021/08/13 2,766 2,766 2,708 2,708 14,900
2021/08/12 2,707 2,793 2,679 2,793 26,700
2021/08/11 2,779 2,779 2,685 2,686 32,400
2021/08/10 2,727 2,817 2,724 2,799 42,700
2021/08/06 2,679 2,689 2,627 2,627 12,200
2021/08/05 2,680 2,684 2,649 2,675 10,400
2021/08/04 2,659 2,664 2,610 2,660 17,200
2021/08/03 2,672 2,689 2,643 2,670 13,500
2021/08/02 2,609 2,672 2,601 2,650 25,800
2021/07/30 2,617 2,621 2,568 2,568 16,900
2021/07/29 2,649 2,661 2,624 2,661 12,500
2021/07/28 2,639 2,649 2,610 2,628 7,400
2021/07/27 2,644 2,665 2,630 2,642 13,700
2021/07/26 2,667 2,667 2,605 2,644 14,600
2021/07/21 2,599 2,642 2,594 2,617 15,600
2021/07/20 2,597 2,609 2,583 2,598 12,700
2021/07/19 2,585 2,617 2,559 2,608 28,400
2021/07/16 2,603 2,624 2,560 2,585 18,700
2021/07/15 2,655 2,680 2,628 2,639 18,700
2021/07/14 2,612 2,653 2,594 2,632 25,100
2021/07/13 2,633 2,654 2,628 2,640 19,100
2021/07/12 2,595 2,650 2,587 2,629 28,400
2021/07/09 2,551 2,588 2,540 2,580 45,400
2021/07/08 2,551 2,600 2,540 2,573 28,000
2021/07/07 2,623 2,635 2,570 2,575 24,100
2021/07/06 2,598 2,640 2,591 2,640 14,500
2021/07/05 2,640 2,640 2,583 2,583 18,800
2021/07/02 2,590 2,667 2,590 2,654 31,400
2021/07/01 2,580 2,604 2,567 2,588 18,800
2021/06/30 2,588 2,607 2,549 2,566 32,600
2021/06/29 2,563 2,599 2,536 2,587 31,300
2021/06/28 2,568 2,585 2,555 2,582 22,900
2021/06/25 2,580 2,591 2,545 2,562 19,500
2021/06/24 2,518 2,581 2,510 2,574 25,900
2021/06/23 2,572 2,580 2,522 2,533 20,100
2021/06/22 2,437 2,591 2,437 2,589 53,200
2021/06/21 2,476 2,476 2,400 2,414 28,900
2021/06/18 2,475 2,509 2,467 2,492 34,900
2021/06/17 2,496 2,499 2,458 2,475 11,400
2021/06/16 2,443 2,502 2,443 2,502 16,800
2021/06/15 2,440 2,461 2,425 2,443 16,300
2021/06/14 2,469 2,475 2,442 2,448 18,300
2021/06/11 2,514 2,521 2,472 2,474 24,100
2021/06/10 2,490 2,532 2,474 2,521 22,200
2021/06/09 2,537 2,544 2,478 2,489 14,400
2021/06/08 2,618 2,618 2,534 2,534 16,300
2021/06/07 2,586 2,664 2,558 2,618 41,100
2021/06/04 2,545 2,571 2,534 2,564 28,000
2021/06/03 2,481 2,555 2,453 2,545 58,500
2021/06/02 2,410 2,488 2,410 2,481 32,900
2021/06/01 2,411 2,431 2,374 2,410 23,600
2021/05/31 2,455 2,467 2,409 2,411 25,100
2021/05/28 2,423 2,465 2,415 2,455 23,100
2021/05/27 2,450 2,475 2,419 2,419 40,400
2021/05/26 2,414 2,440 2,407 2,440 19,600
2021/05/25 2,469 2,469 2,407 2,434 26,900
2021/05/24 2,410 2,479 2,410 2,469 23,700
2021/05/21 2,397 2,397 2,359 2,390 20,900
2021/05/20 2,407 2,424 2,397 2,409 15,300
2021/05/19 2,393 2,428 2,360 2,422 38,100
2021/05/18 2,365 2,401 2,361 2,398 26,900
2021/05/17 2,335 2,379 2,330 2,350 16,600
2021/05/14 2,257 2,340 2,254 2,330 60,900
2021/05/13 2,232 2,298 2,204 2,257 38,800
2021/05/12 2,256 2,257 2,231 2,243 23,900
2021/05/11 2,291 2,327 2,254 2,256 36,300
2021/05/10 2,307 2,334 2,291 2,316 25,300
2021/05/07 2,287 2,305 2,282 2,286 48,100
2021/05/06 2,285 2,295 2,260 2,281 50,300
2021/04/30 2,266 2,313 2,260 2,295 68,600
2021/04/28 2,262 2,267 2,233 2,253 47,900
2021/04/27 2,283 2,283 2,247 2,262 25,400
2021/04/26 2,278 2,300 2,254 2,275 19,200
2021/04/23 2,271 2,298 2,263 2,278 52,200
2021/04/22 2,300 2,300 2,258 2,283 18,300
2021/04/21 2,248 2,268 2,234 2,265 24,300
2021/04/20 2,254 2,285 2,254 2,273 21,800
2021/04/19 2,266 2,306 2,266 2,297 18,000
2021/04/16 2,277 2,290 2,236 2,251 20,300
2021/04/15 2,272 2,285 2,267 2,279 8,500
2021/04/14 2,260 2,261 2,234 2,256 9,200
2021/04/13 2,246 2,268 2,237 2,260 25,000
2021/04/12 2,275 2,275 2,238 2,243 11,900
2021/04/09 2,286 2,296 2,261 2,271 27,500
2021/04/08 2,318 2,318 2,243 2,256 32,700
2021/04/07 2,262 2,337 2,262 2,332 33,300
2021/04/06 2,250 2,280 2,230 2,262 27,100
2021/04/05 2,272 2,292 2,258 2,283 17,100
2021/04/02 2,277 2,278 2,257 2,266 9,700
2021/04/01 2,231 2,275 2,223 2,254 52,100
2021/03/31 2,276 2,277 2,218 2,226 22,700
2021/03/30 2,301 2,325 2,273 2,288 38,700
2021/03/29 2,323 2,349 2,289 2,343 104,600
2021/03/26 2,316 2,316 2,285 2,297 57,200
2021/03/25 2,308 2,327 2,277 2,293 42,300
2021/03/24 2,341 2,341 2,295 2,308 42,800
2021/03/23 2,387 2,396 2,337 2,341 31,800
2021/03/22 2,359 2,398 2,317 2,387 55,800
2021/03/19 2,349 2,364 2,314 2,359 64,300
2021/03/18 2,308 2,328 2,281 2,326 49,900
2021/03/17 2,280 2,290 2,273 2,289 31,700
2021/03/16 2,279 2,282 2,258 2,280 29,100
2021/03/15 2,249 2,286 2,249 2,279 45,000
2021/03/12 2,227 2,232 2,205 2,232 46,800
2021/03/11 2,240 2,249 2,217 2,227 31,600
2021/03/10 2,235 2,247 2,202 2,232 27,500
2021/03/09 2,276 2,276 2,225 2,235 32,900
2021/03/08 2,254 2,260 2,234 2,250 43,100
2021/03/05 2,193 2,220 2,170 2,219 53,500
2021/03/04 2,204 2,217 2,164 2,193 22,900
2021/03/03 2,211 2,233 2,187 2,208 32,600
2021/03/02 2,208 2,227 2,174 2,211 37,100
2021/03/01 2,135 2,210 2,135 2,208 27,300
2021/02/26 2,162 2,162 2,128 2,128 26,600
2021/02/25 2,122 2,173 2,122 2,162 25,500
2021/02/24 2,150 2,154 2,116 2,122 18,100
2021/02/22 2,163 2,175 2,146 2,150 15,200
2021/02/19 2,142 2,160 2,120 2,147 20,200
2021/02/18 2,230 2,230 2,142 2,151 41,100
2021/02/17 2,280 2,280 2,230 2,232 29,400
2021/02/16 2,322 2,322 2,277 2,292 34,300
2021/02/15 2,341 2,349 2,288 2,338 31,700
2021/02/12 2,297 2,382 2,279 2,365 44,900
2021/02/10 2,221 2,265 2,216 2,241 42,900
2021/02/09 2,218 2,226 2,199 2,216 36,700
2021/02/08 2,197 2,232 2,185 2,217 44,300
2021/02/05 2,156 2,194 2,144 2,191 39,000
2021/02/04 2,171 2,179 2,155 2,156 23,400
2021/02/03 2,158 2,172 2,145 2,166 37,800
2021/02/02 2,145 2,174 2,133 2,158 44,000
2021/02/01 2,132 2,160 2,125 2,144 25,000
2021/01/29 2,156 2,164 2,130 2,134 35,500
2021/01/28 2,170 2,174 2,145 2,150 150,700
2021/01/27 2,184 2,198 2,180 2,180 39,800
2021/01/26 2,183 2,199 2,171 2,184 38,100
2021/01/25 2,127 2,195 2,127 2,183 41,100
2021/01/22 2,140 2,144 2,115 2,116 30,100
2021/01/21 2,148 2,169 2,133 2,147 39,800
2021/01/20 2,140 2,148 2,133 2,145 54,200
2021/01/19 2,114 2,154 2,114 2,141 37,300
2021/01/18 2,078 2,118 2,078 2,109 26,800
2021/01/15 2,126 2,126 2,072 2,089 42,300
2021/01/14 2,148 2,148 2,113 2,119 40,400
2021/01/13 2,161 2,169 2,146 2,157 34,800
2021/01/12 2,090 2,178 2,090 2,164 53,000
2021/01/08 2,071 2,083 2,062 2,083 56,900
2021/01/07 2,072 2,078 2,057 2,078 41,100
2021/01/06 2,056 2,060 2,044 2,054 27,500
2021/01/05 2,049 2,053 2,031 2,051 29,900
2021/01/04 2,060 2,060 2,026 2,049 25,200

このページの先頭へ