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
2023/12/29 2,224 2,230 2,212 2,224 15,200
2023/12/28 2,201 2,219 2,201 2,215 9,300
2023/12/27 2,201 2,213 2,193 2,213 20,700
2023/12/26 2,165 2,195 2,154 2,194 14,900
2023/12/25 2,178 2,181 2,159 2,165 9,700
2023/12/22 2,148 2,180 2,148 2,167 15,900
2023/12/21 2,151 2,171 2,133 2,134 16,200
2023/12/20 2,208 2,208 2,172 2,172 22,900
2023/12/19 2,209 2,210 2,182 2,208 15,300
2023/12/18 2,225 2,230 2,191 2,202 34,100
2023/12/15 2,275 2,288 2,248 2,254 29,100
2023/12/14 2,295 2,295 2,270 2,274 36,500
2023/12/13 2,297 2,306 2,288 2,295 18,300
2023/12/12 2,328 2,329 2,295 2,297 35,900
2023/12/11 2,284 2,333 2,284 2,328 26,700
2023/12/08 2,300 2,316 2,274 2,282 62,700
2023/12/07 2,336 2,336 2,303 2,307 27,000
2023/12/06 2,342 2,357 2,340 2,349 22,400
2023/12/05 2,330 2,348 2,330 2,332 25,200
2023/12/04 2,337 2,353 2,330 2,340 17,300
2023/12/01 2,350 2,354 2,329 2,337 32,900
2023/11/30 2,320 2,340 2,281 2,336 88,600
2023/11/29 2,348 2,348 2,307 2,307 23,400
2023/11/28 2,329 2,338 2,305 2,335 26,100
2023/11/27 2,336 2,352 2,316 2,325 18,600
2023/11/24 2,341 2,352 2,333 2,333 20,400
2023/11/22 2,332 2,351 2,325 2,338 21,100
2023/11/21 2,363 2,379 2,338 2,339 41,600
2023/11/20 2,418 2,424 2,356 2,376 87,900
2023/11/17 2,414 2,438 2,392 2,418 111,700
2023/11/16 2,465 2,472 2,413 2,417 35,300
2023/11/15 2,449 2,477 2,424 2,465 35,700
2023/11/14 2,461 2,461 2,429 2,429 16,400
2023/11/13 2,472 2,485 2,451 2,451 29,200
2023/11/10 2,461 2,472 2,407 2,471 47,000
2023/11/09 2,537 2,569 2,530 2,561 25,600
2023/11/08 2,587 2,587 2,534 2,537 27,900
2023/11/07 2,637 2,649 2,587 2,587 21,600
2023/11/06 2,627 2,654 2,607 2,637 34,800
2023/11/02 2,599 2,624 2,570 2,588 28,500
2023/11/01 2,544 2,587 2,541 2,583 33,700
2023/10/31 2,509 2,519 2,465 2,518 40,200
2023/10/30 2,489 2,515 2,462 2,482 235,600
2023/10/27 2,447 2,489 2,447 2,489 31,900
2023/10/26 2,449 2,460 2,408 2,421 32,100
2023/10/25 2,456 2,487 2,449 2,450 33,900
2023/10/24 2,424 2,461 2,401 2,449 45,500
2023/10/23 2,454 2,454 2,424 2,428 27,200
2023/10/20 2,430 2,466 2,425 2,451 24,500
2023/10/19 2,442 2,454 2,422 2,440 21,900
2023/10/18 2,466 2,466 2,440 2,460 23,400
2023/10/17 2,444 2,466 2,438 2,449 27,600
2023/10/16 2,421 2,438 2,405 2,428 33,100
2023/10/13 2,455 2,456 2,429 2,437 25,300
2023/10/12 2,447 2,482 2,442 2,476 29,400
2023/10/11 2,445 2,445 2,425 2,437 27,400
2023/10/10 2,424 2,454 2,416 2,446 31,200
2023/10/06 2,369 2,417 2,369 2,408 30,300
2023/10/05 2,334 2,379 2,334 2,369 31,600
2023/10/04 2,347 2,355 2,310 2,331 42,900
2023/10/03 2,395 2,395 2,351 2,352 27,000
2023/10/02 2,400 2,441 2,397 2,400 34,600
2023/09/29 2,426 2,426 2,377 2,387 28,700
2023/09/28 2,432 2,440 2,402 2,411 35,000
2023/09/27 2,455 2,478 2,423 2,477 40,200
2023/09/26 2,504 2,504 2,461 2,462 32,300
2023/09/25 2,530 2,530 2,492 2,494 37,000
2023/09/22 2,544 2,553 2,496 2,521 41,800
2023/09/21 2,563 2,596 2,551 2,558 27,600
2023/09/20 2,623 2,630 2,557 2,563 53,300
2023/09/19 2,616 2,624 2,601 2,623 38,200
2023/09/15 2,616 2,624 2,600 2,616 38,500
2023/09/14 2,557 2,593 2,557 2,593 31,000
2023/09/13 2,567 2,568 2,544 2,553 34,100
2023/09/12 2,550 2,575 2,548 2,567 23,000
2023/09/11 2,549 2,562 2,531 2,548 32,700
2023/09/08 2,580 2,581 2,541 2,548 55,200
2023/09/07 2,604 2,629 2,577 2,584 34,700
2023/09/06 2,635 2,648 2,617 2,621 28,600
2023/09/05 2,629 2,632 2,598 2,632 38,600
2023/09/04 2,583 2,629 2,583 2,629 28,100
2023/09/01 2,571 2,583 2,563 2,583 37,600
2023/08/31 2,558 2,576 2,543 2,569 41,800
2023/08/30 2,562 2,570 2,537 2,543 25,800
2023/08/29 2,548 2,558 2,543 2,553 21,500
2023/08/28 2,529 2,545 2,517 2,544 19,000
2023/08/25 2,520 2,522 2,504 2,506 24,800
2023/08/24 2,522 2,548 2,521 2,542 22,000
2023/08/23 2,490 2,531 2,483 2,522 19,200
2023/08/22 2,488 2,513 2,476 2,508 23,400
2023/08/21 2,487 2,510 2,463 2,480 32,000
2023/08/18 2,465 2,478 2,451 2,473 36,100
2023/08/17 2,500 2,500 2,465 2,483 23,400
2023/08/16 2,515 2,544 2,501 2,503 17,100
2023/08/15 2,545 2,565 2,511 2,538 40,800
2023/08/14 2,671 2,671 2,538 2,540 48,900
2023/08/10 2,634 2,679 2,608 2,672 28,600
2023/08/09 2,638 2,638 2,605 2,622 28,300
2023/08/08 2,654 2,666 2,642 2,652 15,100
2023/08/07 2,599 2,647 2,599 2,637 20,200
2023/08/04 2,565 2,613 2,564 2,605 19,800
2023/08/03 2,585 2,605 2,581 2,589 40,500
2023/08/02 2,626 2,652 2,610 2,618 30,500
2023/08/01 2,628 2,669 2,622 2,666 24,000
2023/07/31 2,630 2,642 2,622 2,636 35,900
2023/07/28 2,573 2,588 2,547 2,580 30,900
2023/07/27 2,589 2,602 2,574 2,594 20,500
2023/07/26 2,594 2,600 2,580 2,589 12,700
2023/07/25 2,592 2,605 2,587 2,594 15,400
2023/07/24 2,600 2,623 2,590 2,592 18,800
2023/07/21 2,577 2,589 2,568 2,570 14,000
2023/07/20 2,596 2,607 2,570 2,570 13,400
2023/07/19 2,578 2,607 2,578 2,599 16,000
2023/07/18 2,541 2,575 2,541 2,573 16,200
2023/07/14 2,571 2,571 2,512 2,540 23,600
2023/07/13 2,540 2,569 2,533 2,552 19,300
2023/07/12 2,585 2,585 2,533 2,537 21,700
2023/07/11 2,583 2,598 2,560 2,571 22,400
2023/07/10 2,555 2,586 2,547 2,562 25,400
2023/07/07 2,599 2,599 2,527 2,555 39,700
2023/07/06 2,600 2,640 2,600 2,617 23,600
2023/07/05 2,585 2,620 2,560 2,613 24,500
2023/07/04 2,650 2,653 2,610 2,611 29,600
2023/07/03 2,630 2,681 2,630 2,660 29,000
2023/06/30 2,652 2,659 2,584 2,608 45,100
2023/06/29 2,662 2,697 2,628 2,662 110,100
2023/06/28 2,567 2,641 2,567 2,641 52,600
2023/06/27 2,545 2,574 2,519 2,564 30,400
2023/06/26 2,580 2,610 2,538 2,541 15,500
2023/06/23 2,631 2,640 2,559 2,580 36,100
2023/06/22 2,633 2,667 2,629 2,631 35,700
2023/06/21 2,609 2,652 2,609 2,625 40,500
2023/06/20 2,644 2,671 2,635 2,643 23,400
2023/06/19 2,725 2,727 2,652 2,668 24,000
2023/06/16 2,724 2,729 2,691 2,718 48,700
2023/06/15 2,707 2,739 2,692 2,724 35,900
2023/06/14 2,718 2,750 2,709 2,709 44,800
2023/06/13 2,680 2,728 2,678 2,705 66,100
2023/06/12 2,657 2,696 2,657 2,682 23,300
2023/06/09 2,644 2,686 2,644 2,658 61,000
2023/06/08 2,654 2,663 2,631 2,644 45,400
2023/06/07 2,654 2,701 2,652 2,656 59,800
2023/06/06 2,572 2,661 2,572 2,654 43,500
2023/06/05 2,566 2,609 2,566 2,601 44,300
2023/06/02 2,444 2,564 2,444 2,546 93,200
2023/06/01 2,361 2,426 2,361 2,424 37,400
2023/05/31 2,385 2,396 2,363 2,375 43,600
2023/05/30 2,442 2,460 2,410 2,414 17,900
2023/05/29 2,460 2,478 2,419 2,467 31,400
2023/05/26 2,397 2,443 2,386 2,435 33,000
2023/05/25 2,376 2,408 2,376 2,397 19,800
2023/05/24 2,384 2,428 2,384 2,408 23,000
2023/05/23 2,428 2,453 2,400 2,406 26,200
2023/05/22 2,391 2,430 2,383 2,428 28,100
2023/05/19 2,385 2,423 2,375 2,408 23,100
2023/05/18 2,427 2,439 2,380 2,385 41,400
2023/05/17 2,375 2,407 2,371 2,386 26,300
2023/05/16 2,421 2,421 2,367 2,383 22,500
2023/05/15 2,477 2,477 2,395 2,395 49,200
2023/05/12 2,387 2,436 2,372 2,427 47,000
2023/05/11 2,355 2,377 2,353 2,369 13,400
2023/05/10 2,364 2,378 2,338 2,368 20,800
2023/05/09 2,351 2,375 2,345 2,368 21,200
2023/05/08 2,340 2,368 2,340 2,348 16,400
2023/05/02 2,374 2,374 2,335 2,352 14,900
2023/05/01 2,357 2,365 2,337 2,363 16,800
2023/04/28 2,338 2,342 2,309 2,335 26,700
2023/04/27 2,267 2,303 2,267 2,295 22,000
2023/04/26 2,306 2,309 2,272 2,292 22,500
2023/04/25 2,337 2,347 2,306 2,317 16,900
2023/04/24 2,321 2,348 2,321 2,328 7,100
2023/04/21 2,334 2,345 2,303 2,320 12,500
2023/04/20 2,282 2,332 2,282 2,319 27,800
2023/04/19 2,303 2,314 2,288 2,300 20,900
2023/04/18 2,317 2,348 2,317 2,341 19,600
2023/04/17 2,333 2,333 2,291 2,317 14,400
2023/04/14 2,297 2,317 2,283 2,309 22,300
2023/04/13 2,293 2,315 2,285 2,309 21,800
2023/04/12 2,235 2,296 2,223 2,287 44,300
2023/04/11 2,225 2,239 2,209 2,221 21,500
2023/04/10 2,184 2,210 2,184 2,205 17,800
2023/04/07 2,180 2,195 2,180 2,180 14,700
2023/04/06 2,202 2,207 2,170 2,180 27,700
2023/04/05 2,270 2,270 2,223 2,224 30,900
2023/04/04 2,326 2,326 2,294 2,313 37,300
2023/04/03 2,370 2,381 2,343 2,375 20,100
2023/03/31 2,311 2,351 2,311 2,348 24,600
2023/03/30 2,296 2,319 2,274 2,291 30,900
2023/03/29 2,277 2,335 2,268 2,331 95,400
2023/03/28 2,317 2,317 2,269 2,279 31,200
2023/03/27 2,259 2,313 2,259 2,304 100,600
2023/03/24 2,249 2,280 2,246 2,262 103,900
2023/03/23 2,256 2,304 2,235 2,299 37,800
2023/03/22 2,266 2,286 2,251 2,280 35,700
2023/03/20 2,262 2,283 2,217 2,218 32,700
2023/03/17 2,280 2,290 2,259 2,290 44,800
2023/03/16 2,264 2,275 2,230 2,269 41,800
2023/03/15 2,267 2,331 2,267 2,314 28,400
2023/03/14 2,300 2,300 2,233 2,267 31,600
2023/03/13 2,334 2,344 2,305 2,344 30,600
2023/03/10 2,372 2,420 2,366 2,376 117,800
2023/03/09 2,480 2,544 2,480 2,522 25,400
2023/03/08 2,492 2,520 2,477 2,478 19,300
2023/03/07 2,442 2,503 2,431 2,498 23,900
2023/03/06 2,459 2,484 2,386 2,442 35,600
2023/03/03 2,408 2,454 2,386 2,447 32,000
2023/03/02 2,419 2,430 2,395 2,402 16,200
2023/03/01 2,328 2,424 2,328 2,419 23,100
2023/02/28 2,415 2,438 2,327 2,352 48,700
2023/02/27 2,391 2,410 2,381 2,410 12,100
2023/02/24 2,306 2,400 2,306 2,391 24,800
2023/02/22 2,320 2,324 2,295 2,306 18,900
2023/02/21 2,310 2,333 2,307 2,326 10,800
2023/02/20 2,264 2,307 2,260 2,307 11,900
2023/02/17 2,278 2,281 2,261 2,264 11,600
2023/02/16 2,290 2,310 2,290 2,304 15,300
2023/02/15 2,289 2,289 2,271 2,279 9,200
2023/02/14 2,295 2,308 2,258 2,279 17,700
2023/02/13 2,253 2,315 2,250 2,270 27,700
2023/02/10 2,176 2,215 2,176 2,203 9,700
2023/02/09 2,190 2,209 2,190 2,205 6,500
2023/02/08 2,208 2,218 2,198 2,198 5,600
2023/02/07 2,215 2,217 2,202 2,208 7,600
2023/02/06 2,177 2,210 2,177 2,206 9,100
2023/02/03 2,217 2,217 2,169 2,177 12,200
2023/02/02 2,239 2,239 2,216 2,220 9,700
2023/02/01 2,217 2,217 2,198 2,202 6,000
2023/01/31 2,215 2,254 2,204 2,213 24,900
2023/01/30 2,196 2,212 2,175 2,197 15,300
2023/01/27 2,192 2,210 2,178 2,195 10,000
2023/01/26 2,201 2,213 2,186 2,192 8,600
2023/01/25 2,156 2,215 2,156 2,201 15,900
2023/01/24 2,158 2,202 2,151 2,198 15,800
2023/01/23 2,085 2,158 2,082 2,145 16,300
2023/01/20 2,100 2,109 2,083 2,085 5,000
2023/01/19 2,127 2,127 2,100 2,100 15,900
2023/01/18 2,069 2,138 2,062 2,125 22,300
2023/01/17 2,056 2,072 2,048 2,063 12,300
2023/01/16 2,033 2,070 2,030 2,056 14,000
2023/01/13 2,067 2,067 2,032 2,040 14,100
2023/01/12 2,068 2,071 2,057 2,067 6,200
2023/01/11 2,037 2,071 2,037 2,068 11,400
2023/01/10 2,031 2,049 2,023 2,024 12,100
2023/01/06 2,005 2,042 2,005 2,031 11,800
2023/01/05 1,995 2,013 1,992 2,012 11,400
2023/01/04 2,041 2,047 2,001 2,006 15,400

このページの先頭へ