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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 2,700 | 2,713 | 2,688 | 2,689 | 10,400 | 2,689 |
| 2024-07-25 | 2,691 | 2,700 | 2,672 | 2,700 | 20,400 | 2,700 |
| 2024-07-24 | 2,715 | 2,739 | 2,712 | 2,712 | 14,700 | 2,712 |
| 2024-07-23 | 2,727 | 2,755 | 2,711 | 2,735 | 16,300 | 2,735 |
| 2024-07-22 | 2,791 | 2,791 | 2,717 | 2,727 | 21,100 | 2,727 |
| 2024-07-19 | 2,788 | 2,791 | 2,757 | 2,791 | 17,400 | 2,791 |
| 2024-07-18 | 2,800 | 2,813 | 2,790 | 2,792 | 10,700 | 2,792 |
| 2024-07-17 | 2,819 | 2,831 | 2,800 | 2,822 | 16,100 | 2,822 |
| 2024-07-16 | 2,828 | 2,849 | 2,794 | 2,797 | 20,400 | 2,797 |
| 2024-07-12 | 2,835 | 2,885 | 2,820 | 2,827 | 23,400 | 2,827 |
| 2024-07-11 | 2,865 | 2,887 | 2,828 | 2,855 | 21,600 | 2,855 |
| 2024-07-10 | 2,870 | 2,901 | 2,819 | 2,849 | 59,200 | 2,849 |
| 2024-07-09 | 2,808 | 2,867 | 2,808 | 2,860 | 25,800 | 2,860 |
| 2024-07-08 | 2,820 | 2,838 | 2,767 | 2,808 | 28,400 | 2,808 |
| 2024-07-05 | 2,866 | 2,881 | 2,816 | 2,820 | 27,700 | 2,820 |
| 2024-07-04 | 2,936 | 2,950 | 2,866 | 2,866 | 37,000 | 2,866 |
| 2024-07-03 | 2,917 | 2,947 | 2,916 | 2,938 | 33,900 | 2,938 |
| 2024-07-02 | 2,780 | 2,938 | 2,780 | 2,916 | 102,600 | 2,916 |
| 2024-07-01 | 2,720 | 2,786 | 2,720 | 2,777 | 47,800 | 2,777 |
| 2024-06-28 | 2,783 | 2,783 | 2,726 | 2,770 | 44,700 | 2,770 |
| 2024-06-27 | 2,742 | 2,778 | 2,722 | 2,778 | 124,000 | 2,778 |
| 2024-06-26 | 2,696 | 2,746 | 2,689 | 2,742 | 30,400 | 2,742 |
| 2024-06-25 | 2,679 | 2,711 | 2,679 | 2,696 | 21,000 | 2,696 |
| 2024-06-24 | 2,692 | 2,708 | 2,657 | 2,693 | 38,300 | 2,693 |
| 2024-06-21 | 2,729 | 2,766 | 2,675 | 2,692 | 96,500 | 2,692 |
| 2024-06-20 | 2,747 | 2,783 | 2,724 | 2,744 | 56,200 | 2,744 |
| 2024-06-19 | 2,732 | 2,784 | 2,732 | 2,747 | 61,400 | 2,747 |
| 2024-06-18 | 2,733 | 2,746 | 2,688 | 2,704 | 55,400 | 2,704 |
| 2024-06-17 | 2,713 | 2,723 | 2,680 | 2,683 | 53,200 | 2,683 |
| 2024-06-14 | 2,638 | 2,758 | 2,638 | 2,737 | 70,100 | 2,737 |
| 2024-06-13 | 2,685 | 2,695 | 2,624 | 2,638 | 32,700 | 2,638 |
| 2024-06-12 | 2,712 | 2,723 | 2,670 | 2,670 | 32,400 | 2,670 |
| 2024-06-11 | 2,755 | 2,786 | 2,712 | 2,712 | 52,600 | 2,712 |
| 2024-06-10 | 2,700 | 2,748 | 2,684 | 2,740 | 40,600 | 2,740 |
| 2024-06-07 | 2,740 | 2,815 | 2,711 | 2,728 | 107,900 | 2,728 |
| 2024-06-06 | 2,585 | 2,719 | 2,585 | 2,716 | 85,500 | 2,716 |
| 2024-06-05 | 2,561 | 2,599 | 2,537 | 2,581 | 50,100 | 2,581 |
| 2024-06-04 | 2,555 | 2,595 | 2,553 | 2,595 | 40,700 | 2,595 |
| 2024-06-03 | 2,485 | 2,551 | 2,478 | 2,548 | 47,600 | 2,548 |
| 2024-05-31 | 2,507 | 2,527 | 2,407 | 2,469 | 548,700 | 2,469 |
| 2024-05-30 | 2,446 | 2,509 | 2,435 | 2,507 | 86,700 | 2,507 |
| 2024-05-29 | 2,450 | 2,464 | 2,415 | 2,446 | 82,900 | 2,446 |
| 2024-05-28 | 2,420 | 2,477 | 2,409 | 2,450 | 57,700 | 2,450 |
| 2024-05-27 | 2,350 | 2,409 | 2,350 | 2,409 | 101,300 | 2,409 |
| 2024-05-24 | 2,303 | 2,353 | 2,292 | 2,349 | 54,900 | 2,349 |
| 2024-05-23 | 2,328 | 2,353 | 2,312 | 2,334 | 58,100 | 2,334 |
| 2024-05-22 | 2,369 | 2,369 | 2,314 | 2,322 | 45,100 | 2,322 |
| 2024-05-21 | 2,324 | 2,382 | 2,309 | 2,369 | 72,400 | 2,369 |
| 2024-05-20 | 2,286 | 2,324 | 2,266 | 2,324 | 101,100 | 2,324 |
| 2024-05-17 | 2,263 | 2,311 | 2,262 | 2,306 | 66,800 | 2,306 |
| 2024-05-16 | 2,295 | 2,295 | 2,247 | 2,265 | 60,200 | 2,265 |
| 2024-05-15 | 2,350 | 2,350 | 2,291 | 2,291 | 108,800 | 2,291 |
| 2024-05-14 | 2,379 | 2,379 | 2,343 | 2,352 | 35,400 | 2,352 |
| 2024-05-13 | 2,366 | 2,409 | 2,359 | 2,379 | 76,700 | 2,379 |
| 2024-05-10 | 2,277 | 2,300 | 2,277 | 2,292 | 34,800 | 2,292 |
| 2024-05-09 | 2,261 | 2,280 | 2,261 | 2,275 | 20,000 | 2,275 |
| 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
