7958 天馬(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-08 | 2,242 | 2,271 | 2,242 | 2,261 | 21,800 | 2,261 |
| 2024-05-07 | 2,243 | 2,255 | 2,239 | 2,255 | 20,100 | 2,255 |
| 2024-05-02 | 2,235 | 2,246 | 2,230 | 2,230 | 19,700 | 2,230 |
| 2024-05-01 | 2,247 | 2,258 | 2,237 | 2,254 | 12,100 | 2,254 |
| 2024-04-30 | 2,263 | 2,263 | 2,246 | 2,256 | 16,100 | 2,256 |
| 2024-04-26 | 2,212 | 2,241 | 2,197 | 2,237 | 19,500 | 2,237 |
| 2024-04-25 | 2,221 | 2,225 | 2,201 | 2,201 | 15,100 | 2,201 |
| 2024-04-24 | 2,210 | 2,233 | 2,210 | 2,221 | 14,400 | 2,221 |
| 2024-04-23 | 2,201 | 2,214 | 2,200 | 2,207 | 9,700 | 2,207 |
| 2024-04-22 | 2,190 | 2,198 | 2,187 | 2,187 | 40,200 | 2,187 |
| 2024-04-19 | 2,222 | 2,242 | 2,168 | 2,176 | 53,800 | 2,176 |
| 2024-04-18 | 2,226 | 2,248 | 2,226 | 2,244 | 13,500 | 2,244 |
| 2024-04-17 | 2,240 | 2,240 | 2,219 | 2,225 | 19,000 | 2,225 |
| 2024-04-16 | 2,222 | 2,238 | 2,220 | 2,231 | 21,300 | 2,231 |
| 2024-04-15 | 2,240 | 2,240 | 2,222 | 2,229 | 17,300 | 2,229 |
| 2024-04-12 | 2,239 | 2,257 | 2,239 | 2,250 | 11,400 | 2,250 |
| 2024-04-11 | 2,215 | 2,253 | 2,215 | 2,237 | 16,600 | 2,237 |
| 2024-04-10 | 2,240 | 2,250 | 2,230 | 2,234 | 7,100 | 2,234 |
| 2024-04-09 | 2,239 | 2,239 | 2,225 | 2,229 | 15,900 | 2,229 |
| 2024-04-08 | 2,219 | 2,233 | 2,213 | 2,226 | 10,900 | 2,226 |
| 2024-04-05 | 2,217 | 2,227 | 2,196 | 2,214 | 19,100 | 2,214 |
| 2024-04-04 | 2,224 | 2,240 | 2,224 | 2,228 | 19,500 | 2,228 |
| 2024-04-03 | 2,201 | 2,229 | 2,201 | 2,221 | 21,000 | 2,221 |
| 2024-04-02 | 2,227 | 2,234 | 2,215 | 2,216 | 21,300 | 2,216 |
| 2024-04-01 | 2,273 | 2,273 | 2,230 | 2,230 | 17,700 | 2,230 |
| 2024-03-29 | 2,272 | 2,273 | 2,259 | 2,259 | 18,500 | 2,259 |
| 2024-03-28 | 2,297 | 2,309 | 2,258 | 2,258 | 44,500 | 2,258 |
| 2024-03-27 | 2,359 | 2,383 | 2,355 | 2,361 | 116,800 | 2,361 |
| 2024-03-26 | 2,337 | 2,360 | 2,335 | 2,354 | 34,300 | 2,354 |
| 2024-03-25 | 2,350 | 2,365 | 2,335 | 2,346 | 41,800 | 2,346 |
| 2024-03-22 | 2,373 | 2,373 | 2,339 | 2,348 | 37,000 | 2,348 |
| 2024-03-21 | 2,351 | 2,375 | 2,341 | 2,346 | 85,700 | 2,346 |
| 2024-03-19 | 2,348 | 2,364 | 2,335 | 2,358 | 39,400 | 2,358 |
| 2024-03-18 | 2,367 | 2,367 | 2,336 | 2,341 | 46,300 | 2,341 |
| 2024-03-15 | 2,305 | 2,368 | 2,305 | 2,350 | 190,500 | 2,350 |
| 2024-03-14 | 2,289 | 2,311 | 2,285 | 2,293 | 31,900 | 2,293 |
| 2024-03-13 | 2,333 | 2,333 | 2,293 | 2,296 | 24,000 | 2,296 |
| 2024-03-12 | 2,316 | 2,329 | 2,277 | 2,329 | 23,100 | 2,329 |
| 2024-03-11 | 2,331 | 2,354 | 2,311 | 2,325 | 30,400 | 2,325 |
| 2024-03-08 | 2,330 | 2,382 | 2,330 | 2,363 | 34,600 | 2,363 |
| 2024-03-07 | 2,377 | 2,394 | 2,344 | 2,350 | 22,000 | 2,350 |
| 2024-03-06 | 2,350 | 2,374 | 2,346 | 2,363 | 23,300 | 2,363 |
| 2024-03-05 | 2,349 | 2,380 | 2,345 | 2,365 | 18,900 | 2,365 |
| 2024-03-04 | 2,372 | 2,372 | 2,334 | 2,356 | 29,000 | 2,356 |
| 2024-03-01 | 2,357 | 2,372 | 2,340 | 2,350 | 19,600 | 2,350 |
| 2024-02-29 | 2,378 | 2,389 | 2,353 | 2,362 | 32,000 | 2,362 |
| 2024-02-28 | 2,374 | 2,412 | 2,363 | 2,369 | 18,900 | 2,369 |
| 2024-02-27 | 2,380 | 2,418 | 2,380 | 2,395 | 11,700 | 2,395 |
| 2024-02-26 | 2,412 | 2,429 | 2,380 | 2,380 | 16,600 | 2,380 |
| 2024-02-22 | 2,375 | 2,407 | 2,365 | 2,401 | 26,200 | 2,401 |
| 2024-02-21 | 2,400 | 2,404 | 2,355 | 2,371 | 16,300 | 2,371 |
| 2024-02-20 | 2,414 | 2,415 | 2,389 | 2,400 | 15,900 | 2,400 |
| 2024-02-19 | 2,364 | 2,434 | 2,356 | 2,414 | 38,300 | 2,414 |
| 2024-02-16 | 2,339 | 2,367 | 2,330 | 2,352 | 28,000 | 2,352 |
| 2024-02-15 | 2,355 | 2,369 | 2,311 | 2,319 | 24,800 | 2,319 |
| 2024-02-14 | 2,352 | 2,355 | 2,310 | 2,333 | 28,800 | 2,333 |
| 2024-02-13 | 2,330 | 2,359 | 2,316 | 2,346 | 40,200 | 2,346 |
| 2024-02-09 | 2,286 | 2,308 | 2,286 | 2,294 | 23,300 | 2,294 |
| 2024-02-08 | 2,309 | 2,335 | 2,307 | 2,322 | 29,100 | 2,322 |
| 2024-02-07 | 2,301 | 2,333 | 2,301 | 2,308 | 15,800 | 2,308 |
| 2024-02-06 | 2,331 | 2,334 | 2,308 | 2,309 | 15,900 | 2,309 |
| 2024-02-05 | 2,310 | 2,335 | 2,307 | 2,331 | 15,200 | 2,331 |
| 2024-02-02 | 2,291 | 2,309 | 2,289 | 2,294 | 12,600 | 2,294 |
| 2024-02-01 | 2,275 | 2,298 | 2,267 | 2,288 | 12,900 | 2,288 |
| 2024-01-31 | 2,265 | 2,284 | 2,262 | 2,283 | 13,600 | 2,283 |
| 2024-01-30 | 2,267 | 2,273 | 2,260 | 2,261 | 13,100 | 2,261 |
| 2024-01-29 | 2,273 | 2,273 | 2,260 | 2,267 | 9,400 | 2,267 |
| 2024-01-26 | 2,248 | 2,258 | 2,242 | 2,242 | 15,400 | 2,242 |
| 2024-01-25 | 2,253 | 2,260 | 2,246 | 2,259 | 13,600 | 2,259 |
| 2024-01-24 | 2,259 | 2,260 | 2,245 | 2,245 | 12,700 | 2,245 |
| 2024-01-23 | 2,272 | 2,284 | 2,259 | 2,259 | 14,300 | 2,259 |
| 2024-01-22 | 2,255 | 2,282 | 2,255 | 2,268 | 11,300 | 2,268 |
| 2024-01-19 | 2,246 | 2,257 | 2,240 | 2,255 | 14,200 | 2,255 |
| 2024-01-18 | 2,249 | 2,257 | 2,246 | 2,246 | 10,300 | 2,246 |
| 2024-01-17 | 2,291 | 2,292 | 2,250 | 2,250 | 19,700 | 2,250 |
| 2024-01-16 | 2,290 | 2,296 | 2,262 | 2,262 | 20,800 | 2,262 |
| 2024-01-15 | 2,268 | 2,299 | 2,267 | 2,290 | 16,000 | 2,290 |
| 2024-01-12 | 2,288 | 2,288 | 2,241 | 2,250 | 14,200 | 2,250 |
| 2024-01-11 | 2,287 | 2,292 | 2,264 | 2,269 | 16,400 | 2,269 |
| 2024-01-10 | 2,253 | 2,273 | 2,242 | 2,260 | 18,200 | 2,260 |
| 2024-01-09 | 2,280 | 2,288 | 2,247 | 2,253 | 20,600 | 2,253 |
| 2024-01-05 | 2,268 | 2,286 | 2,265 | 2,269 | 15,400 | 2,269 |
| 2024-01-04 | 2,220 | 2,256 | 2,204 | 2,256 | 9,000 | 2,256 |
分割・併合履歴 ： [1991-10-28]1株→1.2株 [1990-10-26]1株→1.2株 [1989-04-25]1株→1.2株 [1988-10-27]1株→1.2株
