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
2024-06-202,7472,7832,7242,74456,2002,744
2024-06-192,7322,7842,7322,74761,4002,747
2024-06-182,7332,7462,6882,70455,4002,704
2024-06-172,7132,7232,6802,68353,2002,683
2024-06-142,6382,7582,6382,73770,1002,737
2024-06-132,6852,6952,6242,63832,7002,638
2024-06-122,7122,7232,6702,67032,4002,670
2024-06-112,7552,7862,7122,71252,6002,712
2024-06-102,7002,7482,6842,74040,6002,740
2024-06-072,7402,8152,7112,728107,9002,728
2024-06-062,5852,7192,5852,71685,5002,716
2024-06-052,5612,5992,5372,58150,1002,581
2024-06-042,5552,5952,5532,59540,7002,595
2024-06-032,4852,5512,4782,54847,6002,548
2024-05-312,5072,5272,4072,469548,7002,469
2024-05-302,4462,5092,4352,50786,7002,507
2024-05-292,4502,4642,4152,44682,9002,446
2024-05-282,4202,4772,4092,45057,7002,450
2024-05-272,3502,4092,3502,409101,3002,409
2024-05-242,3032,3532,2922,34954,9002,349
2024-05-232,3282,3532,3122,33458,1002,334
2024-05-222,3692,3692,3142,32245,1002,322
2024-05-212,3242,3822,3092,36972,4002,369
2024-05-202,2862,3242,2662,324101,1002,324
2024-05-172,2632,3112,2622,30666,8002,306
2024-05-162,2952,2952,2472,26560,2002,265
2024-05-152,3502,3502,2912,291108,8002,291
2024-05-142,3792,3792,3432,35235,4002,352
2024-05-132,3662,4092,3592,37976,7002,379
2024-05-102,2772,3002,2772,29234,8002,292
2024-05-092,2612,2802,2612,27520,0002,275
2024-05-082,2422,2712,2422,26121,8002,261
2024-05-072,2432,2552,2392,25520,1002,255
2024-05-022,2352,2462,2302,23019,7002,230
2024-05-012,2472,2582,2372,25412,1002,254
2024-04-302,2632,2632,2462,25616,1002,256
2024-04-262,2122,2412,1972,23719,5002,237
2024-04-252,2212,2252,2012,20115,1002,201
2024-04-242,2102,2332,2102,22114,4002,221
2024-04-232,2012,2142,2002,2079,7002,207
2024-04-222,1902,1982,1872,18740,2002,187
2024-04-192,2222,2422,1682,17653,8002,176
2024-04-182,2262,2482,2262,24413,5002,244
2024-04-172,2402,2402,2192,22519,0002,225
2024-04-162,2222,2382,2202,23121,3002,231
2024-04-152,2402,2402,2222,22917,3002,229
2024-04-122,2392,2572,2392,25011,4002,250
2024-04-112,2152,2532,2152,23716,6002,237
2024-04-102,2402,2502,2302,2347,1002,234
2024-04-092,2392,2392,2252,22915,9002,229
2024-04-082,2192,2332,2132,22610,9002,226
2024-04-052,2172,2272,1962,21419,1002,214
2024-04-042,2242,2402,2242,22819,5002,228
2024-04-032,2012,2292,2012,22121,0002,221
2024-04-022,2272,2342,2152,21621,3002,216
2024-04-012,2732,2732,2302,23017,7002,230
2024-03-292,2722,2732,2592,25918,5002,259
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