7958東証P貸借
業種 化学
天馬 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,110 (24/11/14) | 2,133 (23/12/21) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,110 (24/11/14) | 2,168 (24/04/19) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/28 | 3,020 | 3,040 | 2,910 | 2,920 | -100 | -3.3 | 49,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/13 | 1,890 | 1,948 | 1,851 | 1,890 | -2 | -0.1 | 200,800 |
| 11/6 | 1,839 | 1,894 | 1,801 | 1,892 | +65 | +3.6 | 177,700 |
| 10/30 | 1,853 | 1,869 | 1,788 | 1,827 | -37 | -2.0 | 146,000 |
| 10/23 | 1,827 | 1,875 | 1,815 | 1,864 | +38 | +2.1 | 156,800 |
| 10/16 | 1,795 | 1,862 | 1,793 | 1,826 | +19 | +1.1 | 110,600 |
| 10/9 | 1,769 | 1,844 | 1,744 | 1,807 | +53 | +3.0 | 181,600 |
| 10/2 | 1,788 | 1,836 | 1,750 | 1,754 | -24 | -1.4 | 185,300 |
| 9/25 | 1,803 | 1,803 | 1,768 | 1,778 | -60 | -3.3 | 164,400 |
| 9/18 | 1,875 | 1,900 | 1,816 | 1,838 | -29 | -1.6 | 233,200 |
| 9/11 | 1,928 | 1,959 | 1,835 | 1,867 | -61 | -3.2 | 311,000 |
| 9/4 | 1,972 | 1,999 | 1,913 | 1,928 | -8 | -0.4 | 187,900 |
| 8/28 | 1,907 | 1,940 | 1,884 | 1,936 | +21 | +1.1 | 153,800 |
| 8/21 | 1,785 | 1,923 | 1,746 | 1,915 | +136 | +7.6 | 350,200 |
| 8/14 | 1,655 | 1,798 | 1,655 | 1,779 | +215 | +13.8 | 464,200 |
| 8/7 | 1,536 | 1,573 | 1,510 | 1,564 | +33 | +2.2 | 133,700 |
| 7/31 | 1,660 | 1,682 | 1,527 | 1,531 | -120 | -7.3 | 119,900 |
| 7/22 | 1,652 | 1,699 | 1,631 | 1,651 | -1 | -0.1 | 40,200 |
| 7/17 | 1,596 | 1,714 | 1,595 | 1,652 | +71 | +4.5 | 116,500 |
| 7/10 | 1,634 | 1,677 | 1,581 | 1,581 | -74 | -4.5 | 157,200 |
| 7/3 | 1,659 | 1,710 | 1,603 | 1,655 | -4 | -0.2 | 138,200 |
| 6/26 | 1,680 | 1,720 | 1,636 | 1,659 | -5 | -0.3 | 141,400 |
| 6/19 | 1,675 | 1,720 | 1,619 | 1,664 | -12 | -0.7 | 117,800 |
| 6/12 | 1,795 | 1,795 | 1,608 | 1,676 | -109 | -6.1 | 165,300 |
| 6/5 | 1,818 | 1,829 | 1,736 | 1,785 | -40 | -2.2 | 186,200 |
| 5/29 | 1,570 | 1,870 | 1,539 | 1,825 | +293 | +19.1 | 536,800 |
| 5/22 | 1,503 | 1,532 | 1,477 | 1,532 | +37 | +2.5 | 193,300 |
| 5/15 | 1,519 | 1,525 | 1,463 | 1,495 | -29 | -1.9 | 176,400 |
| 5/8 | 1,515 | 1,549 | 1,493 | 1,524 | +22 | +1.5 | 78,800 |
| 5/1 | 1,508 | 1,600 | 1,494 | 1,502 | +3 | +0.2 | 93,100 |
| 4/24 | 1,535 | 1,544 | 1,440 | 1,499 | -35 | -2.3 | 128,900 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
