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
2025-02-122,6192,6292,5742,6019,3002,601
2025-02-102,7002,7002,5702,58723,9002,587
2025-02-072,6542,7762,6272,71623,6002,716
2025-02-062,6592,6632,6212,6547,3002,654
2025-02-052,6582,7002,6442,64412,9002,644
2025-02-042,6782,7102,6432,64311,1002,643
2025-02-032,8002,8002,6782,67821,2002,678
2025-01-312,9632,9632,8082,81420,4002,814
2025-01-302,8472,9482,8472,94819,6002,948
2025-01-292,8412,8592,8362,8407,8002,840
2025-01-282,7862,8692,7862,83914,7002,839
2025-01-272,7792,7992,7752,7975,6002,797
2025-01-242,7402,7802,7392,75913,1002,759
2025-01-232,7692,7752,7312,74017,4002,740
2025-01-222,7352,8002,7312,77611,7002,776
2025-01-212,7632,7662,7402,7406,5002,740
2025-01-202,7582,7772,7502,7635,1002,763
2025-01-172,7162,7472,7012,7289,4002,728
2025-01-162,7652,7962,7432,74317,0002,743
2025-01-152,7742,8082,7402,76512,3002,765
2025-01-142,7482,7932,7172,77422,6002,774
2025-01-102,7612,7952,7352,74820,4002,748
2025-01-092,8282,8292,7712,78120,8002,781
2025-01-082,8172,8432,8152,82810,5002,828
2025-01-072,8992,8992,8092,81615,8002,816
2025-01-062,8862,9562,8672,86716,9002,867

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