7958 天馬(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-08 | 3,575 | 3,580 | 3,570 | 3,575 | 58,100 | 3,575 |
| 2025-04-07 | 3,575 | 3,575 | 3,570 | 3,575 | 50,900 | 3,575 |
| 2025-04-04 | 3,575 | 3,580 | 3,570 | 3,575 | 79,100 | 3,575 |
| 2025-04-03 | 3,575 | 3,580 | 3,575 | 3,580 | 32,300 | 3,580 |
| 2025-04-02 | 3,570 | 3,580 | 3,570 | 3,575 | 126,600 | 3,575 |
| 2025-04-01 | 3,570 | 3,575 | 3,570 | 3,575 | 31,100 | 3,575 |
| 2025-03-31 | 3,575 | 3,575 | 3,570 | 3,570 | 39,600 | 3,570 |
| 2025-03-28 | 3,570 | 3,575 | 3,570 | 3,570 | 51,300 | 3,570 |
| 2025-03-27 | 3,570 | 3,575 | 3,570 | 3,570 | 135,700 | 3,570 |
| 2025-03-26 | 3,575 | 3,580 | 3,570 | 3,580 | 143,500 | 3,580 |
| 2025-03-25 | 3,585 | 3,590 | 3,575 | 3,575 | 112,000 | 3,575 |
| 2025-03-24 | 3,600 | 3,605 | 3,585 | 3,585 | 79,600 | 3,585 |
| 2025-03-21 | 3,620 | 3,625 | 3,600 | 3,600 | 71,100 | 3,600 |
| 2025-03-19 | 3,650 | 3,655 | 3,610 | 3,625 | 117,800 | 3,625 |
| 2025-03-18 | 3,600 | 3,690 | 3,600 | 3,660 | 344,300 | 3,660 |
| 2025-03-17 | 3,115 | 3,115 | 3,115 | 3,115 | 6,900 | 3,115 |
| 2025-03-14 | 2,600 | 2,658 | 2,600 | 2,611 | 23,900 | 2,611 |
| 2025-03-13 | 2,659 | 2,669 | 2,611 | 2,620 | 22,700 | 2,620 |
| 2025-03-12 | 2,680 | 2,698 | 2,641 | 2,661 | 19,800 | 2,661 |
| 2025-03-11 | 2,649 | 2,709 | 2,624 | 2,660 | 21,400 | 2,660 |
| 2025-03-10 | 2,691 | 2,724 | 2,669 | 2,682 | 23,400 | 2,682 |
| 2025-03-07 | 2,702 | 2,726 | 2,660 | 2,696 | 15,900 | 2,696 |
| 2025-03-06 | 2,649 | 2,746 | 2,649 | 2,734 | 20,200 | 2,734 |
| 2025-03-05 | 2,602 | 2,650 | 2,602 | 2,626 | 15,900 | 2,626 |
| 2025-03-04 | 2,585 | 2,625 | 2,570 | 2,602 | 18,300 | 2,602 |
| 2025-03-03 | 2,585 | 2,605 | 2,534 | 2,605 | 22,000 | 2,605 |
| 2025-02-28 | 2,618 | 2,618 | 2,537 | 2,537 | 18,200 | 2,537 |
| 2025-02-27 | 2,616 | 2,641 | 2,601 | 2,617 | 9,300 | 2,617 |
| 2025-02-26 | 2,637 | 2,670 | 2,603 | 2,616 | 10,000 | 2,616 |
| 2025-02-25 | 2,636 | 2,676 | 2,604 | 2,650 | 10,900 | 2,650 |
| 2025-02-21 | 2,624 | 2,683 | 2,611 | 2,677 | 9,100 | 2,677 |
| 2025-02-20 | 2,641 | 2,673 | 2,618 | 2,624 | 10,400 | 2,624 |
| 2025-02-19 | 2,648 | 2,707 | 2,620 | 2,673 | 12,500 | 2,673 |
| 2025-02-18 | 2,612 | 2,677 | 2,612 | 2,648 | 4,900 | 2,648 |
| 2025-02-17 | 2,617 | 2,669 | 2,617 | 2,634 | 9,400 | 2,634 |
| 2025-02-14 | 2,660 | 2,688 | 2,617 | 2,617 | 11,900 | 2,617 |
| 2025-02-13 | 2,587 | 2,680 | 2,587 | 2,676 | 10,900 | 2,676 |
| 2025-02-12 | 2,619 | 2,629 | 2,574 | 2,601 | 9,300 | 2,601 |
| 2025-02-10 | 2,700 | 2,700 | 2,570 | 2,587 | 23,900 | 2,587 |
| 2025-02-07 | 2,654 | 2,776 | 2,627 | 2,716 | 23,600 | 2,716 |
| 2025-02-06 | 2,659 | 2,663 | 2,621 | 2,654 | 7,300 | 2,654 |
| 2025-02-05 | 2,658 | 2,700 | 2,644 | 2,644 | 12,900 | 2,644 |
| 2025-02-04 | 2,678 | 2,710 | 2,643 | 2,643 | 11,100 | 2,643 |
| 2025-02-03 | 2,800 | 2,800 | 2,678 | 2,678 | 21,200 | 2,678 |
| 2025-01-31 | 2,963 | 2,963 | 2,808 | 2,814 | 20,400 | 2,814 |
| 2025-01-30 | 2,847 | 2,948 | 2,847 | 2,948 | 19,600 | 2,948 |
| 2025-01-29 | 2,841 | 2,859 | 2,836 | 2,840 | 7,800 | 2,840 |
| 2025-01-28 | 2,786 | 2,869 | 2,786 | 2,839 | 14,700 | 2,839 |
| 2025-01-27 | 2,779 | 2,799 | 2,775 | 2,797 | 5,600 | 2,797 |
| 2025-01-24 | 2,740 | 2,780 | 2,739 | 2,759 | 13,100 | 2,759 |
| 2025-01-23 | 2,769 | 2,775 | 2,731 | 2,740 | 17,400 | 2,740 |
| 2025-01-22 | 2,735 | 2,800 | 2,731 | 2,776 | 11,700 | 2,776 |
| 2025-01-21 | 2,763 | 2,766 | 2,740 | 2,740 | 6,500 | 2,740 |
| 2025-01-20 | 2,758 | 2,777 | 2,750 | 2,763 | 5,100 | 2,763 |
| 2025-01-17 | 2,716 | 2,747 | 2,701 | 2,728 | 9,400 | 2,728 |
| 2025-01-16 | 2,765 | 2,796 | 2,743 | 2,743 | 17,000 | 2,743 |
| 2025-01-15 | 2,774 | 2,808 | 2,740 | 2,765 | 12,300 | 2,765 |
| 2025-01-14 | 2,748 | 2,793 | 2,717 | 2,774 | 22,600 | 2,774 |
| 2025-01-10 | 2,761 | 2,795 | 2,735 | 2,748 | 20,400 | 2,748 |
| 2025-01-09 | 2,828 | 2,829 | 2,771 | 2,781 | 20,800 | 2,781 |
| 2025-01-08 | 2,817 | 2,843 | 2,815 | 2,828 | 10,500 | 2,828 |
| 2025-01-07 | 2,899 | 2,899 | 2,809 | 2,816 | 15,800 | 2,816 |
| 2025-01-06 | 2,886 | 2,956 | 2,867 | 2,867 | 16,900 | 2,867 |
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