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
2024-03-282,2972,3092,2582,25844,5002,258
2024-03-272,3592,3832,3552,361116,8002,361
2024-03-262,3372,3602,3352,35434,3002,354
2024-03-252,3502,3652,3352,34641,8002,346
2024-03-222,3732,3732,3392,34837,0002,348
2024-03-212,3512,3752,3412,34685,7002,346
2024-03-192,3482,3642,3352,35839,4002,358
2024-03-182,3672,3672,3362,34146,3002,341
2024-03-152,3052,3682,3052,350190,5002,350
2024-03-142,2892,3112,2852,29331,9002,293
2024-03-132,3332,3332,2932,29624,0002,296
2024-03-122,3162,3292,2772,32923,1002,329
2024-03-112,3312,3542,3112,32530,4002,325
2024-03-082,3302,3822,3302,36334,6002,363
2024-03-072,3772,3942,3442,35022,0002,350
2024-03-062,3502,3742,3462,36323,3002,363
2024-03-052,3492,3802,3452,36518,9002,365
2024-03-042,3722,3722,3342,35629,0002,356
2024-03-012,3572,3722,3402,35019,6002,350
2024-02-292,3782,3892,3532,36232,0002,362
2024-02-282,3742,4122,3632,36918,9002,369
2024-02-272,3802,4182,3802,39511,7002,395
2024-02-262,4122,4292,3802,38016,6002,380
2024-02-222,3752,4072,3652,40126,2002,401
2024-02-212,4002,4042,3552,37116,3002,371
2024-02-202,4142,4152,3892,40015,9002,400
2024-02-192,3642,4342,3562,41438,3002,414
2024-02-162,3392,3672,3302,35228,0002,352
2024-02-152,3552,3692,3112,31924,8002,319
2024-02-142,3522,3552,3102,33328,8002,333
2024-02-132,3302,3592,3162,34640,2002,346
2024-02-092,2862,3082,2862,29423,3002,294
2024-02-082,3092,3352,3072,32229,1002,322
2024-02-072,3012,3332,3012,30815,8002,308
2024-02-062,3312,3342,3082,30915,9002,309
2024-02-052,3102,3352,3072,33115,2002,331
2024-02-022,2912,3092,2892,29412,6002,294
2024-02-012,2752,2982,2672,28812,9002,288
2024-01-312,2652,2842,2622,28313,6002,283
2024-01-302,2672,2732,2602,26113,1002,261
2024-01-292,2732,2732,2602,2679,4002,267
2024-01-262,2482,2582,2422,24215,4002,242
2024-01-252,2532,2602,2462,25913,6002,259
2024-01-242,2592,2602,2452,24512,7002,245
2024-01-232,2722,2842,2592,25914,3002,259
2024-01-222,2552,2822,2552,26811,3002,268
2024-01-192,2462,2572,2402,25514,2002,255
2024-01-182,2492,2572,2462,24610,3002,246
2024-01-172,2912,2922,2502,25019,7002,250
2024-01-162,2902,2962,2622,26220,8002,262
2024-01-152,2682,2992,2672,29016,0002,290
2024-01-122,2882,2882,2412,25014,2002,250
2024-01-112,2872,2922,2642,26916,4002,269
2024-01-102,2532,2732,2422,26018,2002,260
2024-01-092,2802,2882,2472,25320,6002,253
2024-01-052,2682,2862,2652,26915,4002,269
2024-01-042,2202,2562,2042,2569,0002,256

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