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
2022/12/30 2,066 2,077 2,052 2,057 16,000
2022/12/29 2,050 2,057 2,011 2,046 14,400
2022/12/28 2,042 2,042 2,003 2,042 11,200
2022/12/27 2,029 2,042 2,010 2,036 5,300
2022/12/26 2,014 2,033 2,014 2,029 3,200
2022/12/23 2,014 2,033 2,006 2,023 11,800
2022/12/22 2,019 2,045 2,015 2,026 20,500
2022/12/21 2,047 2,047 1,991 2,003 24,300
2022/12/20 2,060 2,083 2,038 2,049 20,300
2022/12/19 2,059 2,084 2,058 2,070 9,200
2022/12/16 2,118 2,118 2,055 2,057 17,700
2022/12/15 2,081 2,135 2,081 2,129 12,400
2022/12/14 2,065 2,089 2,060 2,086 15,000
2022/12/13 2,054 2,066 2,052 2,061 11,700
2022/12/12 2,059 2,059 2,032 2,032 12,100
2022/12/09 2,029 2,064 2,029 2,064 19,400
2022/12/08 2,016 2,022 2,001 2,022 14,400
2022/12/07 2,000 2,019 1,995 2,014 10,800
2022/12/06 2,057 2,057 2,010 2,011 20,700
2022/12/05 2,060 2,064 2,047 2,064 12,600
2022/12/02 2,091 2,095 2,053 2,058 26,400
2022/12/01 2,114 2,124 2,100 2,113 16,500
2022/11/30 2,145 2,163 2,083 2,083 38,500
2022/11/29 2,186 2,186 2,135 2,145 16,200
2022/11/28 2,223 2,226 2,206 2,206 11,300
2022/11/25 2,239 2,239 2,206 2,224 18,900
2022/11/24 2,205 2,236 2,200 2,226 16,800
2022/11/22 2,150 2,193 2,144 2,185 31,500
2022/11/21 2,129 2,143 2,112 2,143 13,000
2022/11/18 2,119 2,136 2,118 2,129 11,600
2022/11/17 2,082 2,109 2,079 2,106 9,400
2022/11/16 2,093 2,093 2,073 2,082 10,200
2022/11/15 2,095 2,128 2,079 2,109 13,500
2022/11/14 2,073 2,108 2,064 2,088 13,900
2022/11/11 2,086 2,092 2,049 2,073 17,700
2022/11/10 2,065 2,083 2,028 2,036 17,400
2022/11/09 2,095 2,096 2,079 2,083 9,400
2022/11/08 2,071 2,096 2,069 2,090 17,600
2022/11/07 2,030 2,082 2,030 2,071 14,500
2022/11/04 2,058 2,061 2,026 2,030 16,800
2022/11/02 2,027 2,085 2,027 2,059 19,000
2022/11/01 2,087 2,087 2,020 2,027 16,500
2022/10/31 2,061 2,090 2,061 2,069 27,800
2022/10/28 2,041 2,073 2,012 2,032 88,900
2022/10/27 2,062 2,076 2,052 2,062 14,200
2022/10/26 2,078 2,100 2,070 2,083 13,100
2022/10/25 2,047 2,077 2,045 2,063 15,900
2022/10/24 2,076 2,076 2,037 2,047 15,100
2022/10/21 2,033 2,048 2,029 2,039 13,500
2022/10/20 2,069 2,075 2,039 2,047 23,600
2022/10/19 2,052 2,082 2,031 2,069 14,900
2022/10/18 2,032 2,058 2,032 2,052 16,700
2022/10/17 2,039 2,049 2,000 2,026 15,600
2022/10/14 1,980 2,044 1,973 2,044 26,000
2022/10/13 1,963 1,979 1,946 1,973 22,700
2022/10/12 1,966 1,986 1,960 1,973 19,500
2022/10/11 2,012 2,017 1,969 1,971 28,300
2022/10/07 2,031 2,075 2,030 2,061 23,200
2022/10/06 2,025 2,079 2,024 2,059 34,800
2022/10/05 2,025 2,033 2,008 2,008 22,300
2022/10/04 1,976 2,020 1,975 2,005 32,200
2022/10/03 1,907 1,927 1,900 1,919 15,200
2022/09/30 1,937 1,964 1,906 1,911 23,800
2022/09/29 1,931 1,958 1,906 1,950 25,600
2022/09/28 1,926 1,943 1,902 1,931 28,800
2022/09/27 1,964 1,964 1,928 1,929 36,800
2022/09/26 2,018 2,018 1,952 1,952 34,100
2022/09/22 2,031 2,037 2,025 2,030 22,200
2022/09/21 2,071 2,080 2,048 2,055 19,100
2022/09/20 2,099 2,121 2,082 2,082 19,000
2022/09/16 2,114 2,114 2,062 2,085 37,300
2022/09/15 2,145 2,153 2,102 2,102 19,900
2022/09/14 2,204 2,213 2,143 2,143 24,400
2022/09/13 2,269 2,269 2,238 2,238 13,700
2022/09/12 2,259 2,275 2,239 2,250 12,400
2022/09/09 2,210 2,281 2,206 2,249 29,800
2022/09/08 2,148 2,234 2,148 2,228 27,200
2022/09/07 2,167 2,172 2,148 2,148 23,700
2022/09/06 2,152 2,196 2,152 2,173 37,800
2022/09/05 2,120 2,170 2,115 2,152 16,600
2022/09/02 2,181 2,183 2,127 2,132 18,600
2022/09/01 2,250 2,254 2,173 2,173 28,700
2022/08/31 2,280 2,281 2,252 2,252 18,400
2022/08/30 2,269 2,283 2,253 2,280 8,400
2022/08/29 2,270 2,270 2,251 2,251 16,900
2022/08/26 2,307 2,314 2,285 2,290 8,700
2022/08/25 2,305 2,316 2,305 2,307 2,000
2022/08/24 2,310 2,321 2,305 2,305 6,500
2022/08/23 2,349 2,349 2,305 2,305 9,500
2022/08/22 2,328 2,351 2,305 2,351 4,400
2022/08/19 2,296 2,331 2,296 2,328 7,500
2022/08/18 2,339 2,339 2,289 2,294 11,100
2022/08/17 2,349 2,356 2,331 2,353 12,800
2022/08/16 2,299 2,311 2,296 2,306 7,200
2022/08/15 2,337 2,337 2,291 2,299 5,800
2022/08/12 2,232 2,320 2,232 2,314 24,500
2022/08/10 2,244 2,245 2,232 2,234 10,100
2022/08/09 2,295 2,333 2,242 2,244 16,900
2022/08/08 2,355 2,355 2,281 2,286 28,400
2022/08/05 2,321 2,354 2,316 2,349 24,600
2022/08/04 2,336 2,346 2,312 2,321 16,100
2022/08/03 2,327 2,352 2,324 2,328 14,400
2022/08/02 2,382 2,382 2,314 2,318 17,100
2022/08/01 2,341 2,392 2,341 2,382 20,100
2022/07/29 2,350 2,350 2,322 2,322 17,300
2022/07/28 2,352 2,360 2,319 2,343 47,200
2022/07/27 2,373 2,373 2,336 2,352 14,800
2022/07/26 2,323 2,400 2,323 2,373 23,000
2022/07/25 2,351 2,351 2,321 2,323 16,900
2022/07/22 2,351 2,355 2,331 2,349 45,500
2022/07/21 2,360 2,364 2,341 2,351 27,700
2022/07/20 2,348 2,369 2,335 2,367 37,700
2022/07/19 2,300 2,310 2,289 2,310 16,200
2022/07/15 2,304 2,304 2,284 2,285 15,800
2022/07/14 2,283 2,304 2,283 2,304 13,600
2022/07/13 2,277 2,302 2,274 2,294 19,000
2022/07/12 2,297 2,297 2,259 2,275 29,300
2022/07/11 2,295 2,322 2,285 2,311 32,600
2022/07/08 2,285 2,304 2,269 2,275 41,700
2022/07/07 2,299 2,312 2,276 2,302 28,500
2022/07/06 2,263 2,293 2,263 2,285 30,500
2022/07/05 2,311 2,327 2,283 2,285 33,100
2022/07/04 2,314 2,320 2,267 2,293 35,400
2022/07/01 2,307 2,311 2,256 2,275 29,000
2022/06/30 2,324 2,324 2,290 2,300 24,400
2022/06/29 2,309 2,346 2,295 2,340 82,400
2022/06/28 2,337 2,354 2,305 2,318 22,700
2022/06/27 2,456 2,456 2,347 2,358 22,700
2022/06/24 2,330 2,410 2,330 2,406 16,500
2022/06/23 2,402 2,402 2,296 2,296 15,000
2022/06/22 2,412 2,412 2,381 2,402 11,000
2022/06/21 2,369 2,398 2,350 2,383 16,100
2022/06/20 2,320 2,370 2,305 2,323 13,500
2022/06/17 2,367 2,387 2,339 2,345 23,000
2022/06/16 2,377 2,426 2,377 2,422 17,600
2022/06/15 2,340 2,384 2,337 2,346 23,800
2022/06/14 2,352 2,407 2,352 2,387 22,600
2022/06/13 2,358 2,407 2,352 2,398 13,700
2022/06/10 2,425 2,434 2,407 2,408 22,400
2022/06/09 2,447 2,469 2,425 2,441 17,700
2022/06/08 2,417 2,451 2,404 2,447 22,100
2022/06/07 2,372 2,423 2,365 2,411 16,000
2022/06/06 2,362 2,411 2,362 2,365 19,400
2022/06/03 2,324 2,400 2,324 2,396 41,000
2022/06/02 2,300 2,329 2,262 2,324 27,700
2022/06/01 2,259 2,300 2,232 2,300 51,300
2022/05/31 2,223 2,314 2,168 2,314 97,300
2022/05/30 2,170 2,247 2,165 2,239 76,100
2022/05/27 2,123 2,158 2,117 2,156 23,300
2022/05/26 2,100 2,123 2,095 2,095 15,200
2022/05/25 2,129 2,140 2,100 2,100 19,000
2022/05/24 2,150 2,157 2,140 2,140 22,400
2022/05/23 2,170 2,195 2,168 2,187 16,700
2022/05/20 2,124 2,181 2,124 2,170 20,900
2022/05/19 2,142 2,151 2,111 2,144 16,500
2022/05/18 2,147 2,170 2,143 2,167 13,700
2022/05/17 2,160 2,170 2,133 2,142 17,800
2022/05/16 2,197 2,203 2,139 2,160 24,100
2022/05/13 2,143 2,197 2,140 2,197 30,900
2022/05/12 2,207 2,258 2,164 2,167 17,700
2022/05/11 2,207 2,230 2,191 2,219 11,900
2022/05/10 2,265 2,277 2,201 2,242 15,400
2022/05/09 2,312 2,344 2,269 2,277 22,100
2022/05/06 2,261 2,325 2,251 2,312 40,500
2022/05/02 2,195 2,255 2,195 2,248 22,900
2022/04/28 2,140 2,219 2,140 2,212 19,000
2022/04/27 2,150 2,150 2,106 2,124 63,800
2022/04/26 2,213 2,213 2,156 2,156 18,900
2022/04/25 2,200 2,245 2,193 2,212 24,400
2022/04/22 2,271 2,271 2,248 2,256 16,300
2022/04/21 2,273 2,295 2,251 2,295 23,500
2022/04/20 2,229 2,262 2,228 2,259 25,200
2022/04/19 2,168 2,244 2,168 2,213 17,400
2022/04/18 2,171 2,186 2,153 2,168 15,400
2022/04/15 2,233 2,233 2,174 2,181 23,100
2022/04/14 2,199 2,258 2,199 2,256 18,000
2022/04/13 2,179 2,209 2,162 2,201 21,700
2022/04/12 2,197 2,208 2,180 2,180 16,700
2022/04/11 2,220 2,220 2,198 2,210 18,900
2022/04/08 2,250 2,253 2,225 2,234 29,500
2022/04/07 2,264 2,271 2,229 2,253 21,300
2022/04/06 2,345 2,359 2,280 2,285 29,200
2022/04/05 2,425 2,425 2,354 2,367 24,600
2022/04/04 2,448 2,448 2,390 2,401 23,800
2022/04/01 2,419 2,432 2,388 2,428 26,100
2022/03/31 2,424 2,466 2,419 2,419 24,400
2022/03/30 2,480 2,480 2,413 2,455 48,700
2022/03/29 2,495 2,502 2,459 2,485 86,800
2022/03/28 2,483 2,500 2,463 2,487 57,300
2022/03/25 2,516 2,516 2,466 2,475 46,200
2022/03/24 2,500 2,507 2,470 2,501 35,000
2022/03/23 2,503 2,517 2,482 2,514 23,800
2022/03/22 2,550 2,552 2,478 2,493 40,700
2022/03/18 2,548 2,558 2,518 2,546 62,600
2022/03/17 2,495 2,538 2,494 2,531 28,400
2022/03/16 2,552 2,552 2,477 2,485 28,600
2022/03/15 2,537 2,567 2,535 2,535 21,700
2022/03/14 2,555 2,555 2,513 2,513 23,200
2022/03/11 2,527 2,547 2,507 2,536 36,300
2022/03/10 2,491 2,530 2,485 2,530 33,900
2022/03/09 2,480 2,499 2,404 2,419 37,500
2022/03/08 2,473 2,502 2,449 2,454 44,000
2022/03/07 2,550 2,556 2,474 2,502 46,900
2022/03/04 2,533 2,567 2,522 2,549 27,200
2022/03/03 2,545 2,562 2,523 2,533 31,800
2022/03/02 2,511 2,534 2,494 2,495 38,600
2022/03/01 2,648 2,653 2,547 2,558 46,200
2022/02/28 2,605 2,613 2,586 2,603 31,800
2022/02/25 2,595 2,607 2,571 2,580 26,000
2022/02/24 2,556 2,601 2,555 2,594 31,400
2022/02/22 2,586 2,594 2,571 2,575 20,300
2022/02/21 2,560 2,595 2,556 2,586 15,000
2022/02/18 2,563 2,600 2,558 2,580 18,500
2022/02/17 2,568 2,601 2,549 2,596 26,000
2022/02/16 2,546 2,577 2,546 2,568 26,000
2022/02/15 2,561 2,594 2,527 2,550 52,500
2022/02/14 2,606 2,607 2,534 2,561 36,200
2022/02/10 2,645 2,649 2,601 2,622 27,700
2022/02/09 2,623 2,649 2,605 2,628 23,000
2022/02/08 2,617 2,634 2,600 2,613 20,900
2022/02/07 2,615 2,640 2,577 2,604 24,200
2022/02/04 2,562 2,614 2,562 2,599 19,800
2022/02/03 2,573 2,588 2,556 2,571 23,700
2022/02/02 2,499 2,577 2,499 2,565 23,200
2022/02/01 2,500 2,527 2,499 2,505 18,800
2022/01/31 2,513 2,518 2,488 2,500 15,400
2022/01/28 2,451 2,520 2,451 2,520 26,500
2022/01/27 2,480 2,489 2,440 2,444 39,200
2022/01/26 2,519 2,527 2,480 2,480 14,300
2022/01/25 2,535 2,550 2,513 2,519 26,300
2022/01/24 2,515 2,575 2,510 2,574 17,800
2022/01/21 2,474 2,525 2,462 2,517 18,200
2022/01/20 2,466 2,518 2,466 2,474 24,500
2022/01/19 2,511 2,518 2,453 2,466 46,000
2022/01/18 2,579 2,597 2,539 2,542 42,100
2022/01/17 2,662 2,687 2,611 2,618 13,800
2022/01/14 2,632 2,662 2,605 2,653 25,300
2022/01/13 2,648 2,660 2,618 2,632 29,800
2022/01/12 2,567 2,653 2,567 2,646 18,200
2022/01/11 2,566 2,614 2,553 2,567 34,600
2022/01/07 2,669 2,672 2,608 2,616 25,300
2022/01/06 2,702 2,711 2,655 2,655 19,600
2022/01/05 2,647 2,717 2,647 2,702 18,700
2022/01/04 2,640 2,676 2,626 2,676 17,800

このページの先頭へ