7958東証P貸借
業種 化学
天馬 株価時系列データ
PTS
2,841.8
円
(09:48)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,950 (24/07/04) | 2,133 (23/12/21) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,950 (24/07/04) | 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) |
|---|---|---|---|---|---|---|---|
| 7/5 | 2,720 | 2,950 | 2,720 | 2,845 | +75 | +2.7 | 227,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 2,023 | 2,024 | 1,965 | 2,003 | -9 | -0.5 | 74,100 |
| 11/15 | 2,047 | 2,069 | 1,982 | 2,012 | -35 | -1.7 | 94,100 |
| 11/8 | 2,019 | 2,081 | 1,990 | 2,047 | +62 | +3.1 | 95,100 |
| 11/1 | 1,975 | 1,999 | 1,959 | 1,985 | +23 | +1.2 | 117,300 |
| 10/25 | 1,998 | 2,001 | 1,951 | 1,962 | -13 | -0.7 | 75,900 |
| 10/18 | 2,020 | 2,023 | 1,967 | 1,975 | -7 | -0.4 | 84,600 |
| 10/11 | 1,974 | 2,007 | 1,952 | 1,982 | +14 | +0.7 | 49,000 |
| 10/4 | 1,990 | 2,022 | 1,950 | 1,968 | -17 | -0.9 | 50,300 |
| 9/27 | 2,049 | 2,057 | 1,954 | 1,985 | -78 | -3.8 | 75,900 |
| 9/20 | 2,086 | 2,086 | 2,000 | 2,063 | -24 | -1.2 | 94,400 |
| 9/13 | 1,940 | 2,090 | 1,932 | 2,087 | +145 | +7.5 | 154,900 |
| 9/6 | 1,907 | 1,954 | 1,889 | 1,942 | +3 | +0.2 | 46,000 |
| 8/30 | 1,801 | 1,949 | 1,801 | 1,939 | +76 | +4.1 | 72,500 |
| 8/23 | 1,888 | 1,936 | 1,863 | 1,863 | +2 | +0.1 | 54,700 |
| 8/16 | 1,830 | 1,919 | 1,809 | 1,861 | +40 | +2.2 | 99,500 |
| 8/9 | 1,793 | 1,847 | 1,705 | 1,821 | +28 | +1.6 | 99,400 |
| 8/2 | 1,850 | 1,883 | 1,793 | 1,793 | -49 | -2.7 | 106,500 |
| 7/26 | 1,896 | 1,896 | 1,831 | 1,842 | -61 | -3.2 | 86,400 |
| 7/19 | 1,922 | 1,922 | 1,863 | 1,903 | -2 | -0.1 | 54,900 |
| 7/12 | 1,926 | 1,930 | 1,858 | 1,905 | -25 | -1.3 | 83,000 |
| 7/5 | 1,850 | 1,957 | 1,828 | 1,930 | +105 | +5.8 | 76,500 |
| 6/28 | 1,910 | 1,923 | 1,821 | 1,825 | -93 | -4.9 | 76,000 |
| 6/21 | 1,775 | 1,938 | 1,751 | 1,918 | +132 | +7.4 | 197,000 |
| 6/14 | 1,784 | 1,794 | 1,760 | 1,786 | +31 | +1.8 | 162,900 |
| 6/7 | 1,777 | 1,790 | 1,750 | 1,755 | -30 | -1.7 | 84,600 |
| 5/31 | 1,800 | 1,822 | 1,770 | 1,785 | -16 | -0.9 | 139,200 |
| 5/24 | 1,874 | 1,893 | 1,801 | 1,801 | -80 | -4.3 | 118,800 |
| 5/17 | 2,111 | 2,130 | 1,865 | 1,881 | -10 | -0.5 | 128,100 |
| 5/10 | 2,106 | 2,106 | 1,884 | 1,891 | -171 | -8.3 | 107,600 |
| 4/26 | 2,100 | 2,113 | 2,022 | 2,062 | -54 | -2.6 | 70,600 |
▶︎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