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 |
---|---|---|---|---|---|---|
2025-02-12 | 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