タメニー(6181)の株価時系列情報
タメニー(6181)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/04/18 | 103 | 105 | 103 | 105 | 40,400 |
2024/04/17 | 103 | 105 | 102 | 103 | 266,400 |
2024/04/16 | 105 | 105 | 102 | 102 | 334,400 |
2024/04/15 | 106 | 106 | 104 | 105 | 126,100 |
2024/04/12 | 105 | 107 | 105 | 106 | 258,900 |
2024/04/11 | 105 | 106 | 105 | 106 | 39,000 |
2024/04/10 | 105 | 107 | 105 | 106 | 120,800 |
2024/04/09 | 105 | 106 | 105 | 105 | 56,300 |
2024/04/08 | 105 | 106 | 105 | 105 | 16,400 |
2024/04/05 | 105 | 106 | 105 | 105 | 87,500 |
2024/04/04 | 104 | 106 | 104 | 105 | 44,800 |
2024/04/03 | 105 | 106 | 101 | 106 | 365,000 |
2024/04/02 | 105 | 106 | 104 | 104 | 106,200 |
2024/04/01 | 106 | 107 | 105 | 106 | 128,400 |
2024/03/29 | 104 | 106 | 104 | 106 | 48,100 |
2024/03/28 | 105 | 106 | 103 | 106 | 92,400 |
2024/03/27 | 106 | 106 | 103 | 103 | 210,700 |
2024/03/26 | 107 | 107 | 105 | 106 | 203,000 |
2024/03/25 | 107 | 108 | 105 | 107 | 100,200 |
2024/03/22 | 107 | 108 | 106 | 108 | 106,300 |
2024/03/21 | 106 | 108 | 106 | 108 | 108,500 |
2024/03/19 | 105 | 107 | 105 | 106 | 50,000 |
2024/03/18 | 105 | 106 | 104 | 106 | 39,700 |
2024/03/15 | 104 | 106 | 104 | 104 | 101,000 |
2024/03/14 | 103 | 105 | 102 | 104 | 115,000 |
2024/03/13 | 105 | 106 | 103 | 103 | 232,900 |
2024/03/12 | 104 | 106 | 103 | 106 | 95,000 |
2024/03/11 | 105 | 106 | 104 | 104 | 210,200 |
2024/03/08 | 106 | 107 | 106 | 106 | 45,300 |
2024/03/07 | 108 | 108 | 105 | 105 | 125,600 |
2024/03/06 | 106 | 108 | 106 | 107 | 142,400 |
2024/03/05 | 106 | 107 | 105 | 107 | 156,900 |
2024/03/04 | 108 | 109 | 106 | 106 | 173,200 |
2024/03/01 | 114 | 115 | 107 | 109 | 446,800 |
2024/02/29 | 108 | 110 | 108 | 109 | 78,600 |
2024/02/28 | 107 | 110 | 106 | 110 | 211,700 |
2024/02/27 | 108 | 108 | 106 | 107 | 76,400 |
2024/02/26 | 105 | 108 | 103 | 108 | 190,100 |
2024/02/22 | 107 | 108 | 105 | 106 | 155,300 |
2024/02/21 | 109 | 109 | 105 | 106 | 268,000 |
2024/02/20 | 112 | 113 | 108 | 109 | 191,100 |
2024/02/19 | 110 | 112 | 107 | 112 | 124,500 |
2024/02/16 | 107 | 111 | 105 | 111 | 219,900 |
2024/02/15 | 111 | 111 | 105 | 107 | 213,500 |
2024/02/14 | 111 | 112 | 109 | 111 | 146,000 |
2024/02/13 | 115 | 116 | 111 | 112 | 199,000 |
2024/02/09 | 111 | 111 | 108 | 110 | 122,700 |
2024/02/08 | 113 | 113 | 110 | 110 | 98,600 |
2024/02/07 | 113 | 115 | 112 | 112 | 80,800 |
2024/02/06 | 112 | 114 | 112 | 114 | 59,400 |
2024/02/05 | 112 | 113 | 112 | 112 | 54,600 |
2024/02/02 | 112 | 113 | 111 | 112 | 50,600 |
2024/02/01 | 114 | 114 | 111 | 112 | 53,200 |
2024/01/31 | 113 | 114 | 112 | 114 | 46,500 |
2024/01/30 | 112 | 114 | 112 | 114 | 46,600 |
2024/01/29 | 112 | 114 | 111 | 113 | 32,300 |
2024/01/26 | 112 | 113 | 111 | 111 | 72,200 |
2024/01/25 | 112 | 114 | 112 | 113 | 31,600 |
2024/01/24 | 112 | 114 | 112 | 112 | 81,400 |
2024/01/23 | 110 | 114 | 110 | 112 | 176,600 |
2024/01/22 | 108 | 112 | 108 | 111 | 162,000 |
2024/01/19 | 109 | 109 | 106 | 108 | 88,700 |
2024/01/18 | 107 | 108 | 106 | 108 | 72,100 |
2024/01/17 | 109 | 109 | 106 | 106 | 145,100 |
2024/01/16 | 110 | 111 | 108 | 109 | 101,800 |
2024/01/15 | 110 | 111 | 109 | 109 | 83,600 |
2024/01/12 | 111 | 112 | 109 | 110 | 144,300 |
2024/01/11 | 113 | 113 | 110 | 111 | 107,600 |
2024/01/10 | 112 | 113 | 111 | 113 | 89,100 |
2024/01/09 | 112 | 113 | 110 | 112 | 80,000 |
2024/01/05 | 112 | 112 | 109 | 110 | 126,600 |
2024/01/04 | 107 | 113 | 107 | 111 | 186,600 |
2023/12/29 | 108 | 112 | 107 | 111 | 156,300 |
2023/12/28 | 106 | 110 | 106 | 109 | 151,000 |
2023/12/27 | 104 | 107 | 104 | 107 | 176,900 |
2023/12/26 | 105 | 105 | 103 | 104 | 127,700 |
2023/12/25 | 106 | 107 | 103 | 104 | 225,300 |
2023/12/22 | 105 | 107 | 105 | 105 | 148,300 |
2023/12/21 | 104 | 106 | 104 | 104 | 183,500 |
2023/12/20 | 104 | 107 | 104 | 106 | 202,600 |
2023/12/19 | 105 | 107 | 103 | 105 | 371,800 |
2023/12/18 | 106 | 107 | 104 | 105 | 307,600 |
2023/12/15 | 106 | 109 | 106 | 108 | 156,300 |
2023/12/14 | 110 | 111 | 106 | 107 | 403,800 |
2023/12/13 | 112 | 114 | 110 | 110 | 295,200 |
2023/12/12 | 112 | 113 | 110 | 112 | 527,200 |
2023/12/11 | 117 | 119 | 113 | 113 | 938,200 |
2023/12/08 | 113 | 130 | 112 | 118 | 3,129,800 |
2023/12/07 | 129 | 129 | 111 | 113 | 4,710,600 |
2023/12/06 | 113 | 137 | 108 | 124 | 5,080,700 |
2023/12/05 | 107 | 114 | 107 | 108 | 595,200 |
2023/12/04 | 107 | 109 | 105 | 109 | 76,900 |
2023/12/01 | 108 | 108 | 106 | 107 | 214,900 |
2023/11/30 | 112 | 112 | 108 | 108 | 155,400 |
2023/11/29 | 110 | 116 | 109 | 111 | 485,000 |
2023/11/28 | 110 | 110 | 108 | 110 | 77,100 |
2023/11/27 | 109 | 110 | 108 | 110 | 47,700 |
2023/11/24 | 108 | 109 | 107 | 109 | 71,700 |
2023/11/22 | 109 | 110 | 107 | 108 | 47,100 |
2023/11/21 | 108 | 110 | 106 | 109 | 118,500 |
2023/11/20 | 106 | 108 | 105 | 108 | 153,900 |
2023/11/17 | 108 | 108 | 105 | 106 | 61,900 |
2023/11/16 | 105 | 108 | 105 | 106 | 71,500 |
2023/11/15 | 106 | 107 | 105 | 107 | 59,000 |
2023/11/14 | 106 | 107 | 105 | 106 | 35,100 |
2023/11/13 | 107 | 107 | 105 | 107 | 105,000 |
2023/11/10 | 107 | 108 | 104 | 108 | 88,400 |
2023/11/09 | 108 | 108 | 105 | 108 | 75,200 |
2023/11/08 | 110 | 111 | 106 | 107 | 163,000 |
2023/11/07 | 106 | 115 | 106 | 110 | 413,100 |
2023/11/06 | 106 | 108 | 106 | 106 | 113,700 |
2023/11/02 | 103 | 106 | 103 | 106 | 61,300 |
2023/11/01 | 105 | 106 | 103 | 103 | 78,100 |
2023/10/31 | 103 | 105 | 101 | 105 | 130,700 |
2023/10/30 | 105 | 106 | 103 | 103 | 114,100 |
2023/10/27 | 102 | 105 | 102 | 104 | 107,200 |
2023/10/26 | 103 | 104 | 101 | 103 | 126,300 |
2023/10/25 | 104 | 106 | 103 | 105 | 156,700 |
2023/10/24 | 104 | 107 | 92 | 105 | 758,400 |
2023/10/23 | 108 | 110 | 104 | 104 | 497,300 |
2023/10/20 | 111 | 112 | 108 | 110 | 241,800 |
2023/10/19 | 114 | 114 | 111 | 111 | 170,200 |
2023/10/18 | 112 | 114 | 111 | 114 | 105,000 |
2023/10/17 | 111 | 114 | 111 | 113 | 193,300 |
2023/10/16 | 114 | 114 | 110 | 111 | 198,700 |
2023/10/13 | 115 | 116 | 113 | 113 | 204,100 |
2023/10/12 | 119 | 119 | 115 | 115 | 195,800 |
2023/10/11 | 118 | 122 | 117 | 117 | 393,700 |
2023/10/10 | 116 | 119 | 116 | 118 | 173,400 |
2023/10/06 | 116 | 118 | 114 | 118 | 192,100 |
2023/10/05 | 112 | 116 | 111 | 115 | 515,100 |
2023/10/04 | 112 | 112 | 108 | 108 | 525,900 |
2023/10/03 | 116 | 116 | 112 | 112 | 638,600 |
2023/10/02 | 117 | 122 | 116 | 117 | 888,800 |
2023/09/29 | 124 | 143 | 117 | 120 | 10,258,500 |
2023/09/28 | 110 | 113 | 109 | 111 | 69,100 |
2023/09/27 | 112 | 113 | 111 | 112 | 84,800 |
2023/09/26 | 114 | 114 | 112 | 113 | 92,000 |
2023/09/25 | 113 | 114 | 111 | 113 | 130,200 |
2023/09/22 | 107 | 113 | 107 | 112 | 198,500 |
2023/09/21 | 112 | 114 | 108 | 108 | 359,000 |
2023/09/20 | 114 | 114 | 112 | 112 | 115,900 |
2023/09/19 | 115 | 116 | 113 | 113 | 242,700 |
2023/09/15 | 118 | 118 | 115 | 116 | 300,300 |
2023/09/14 | 122 | 123 | 118 | 120 | 381,400 |
2023/09/13 | 119 | 124 | 119 | 121 | 406,100 |
2023/09/12 | 117 | 121 | 116 | 121 | 242,500 |
2023/09/11 | 122 | 122 | 116 | 116 | 425,400 |
2023/09/08 | 116 | 123 | 115 | 119 | 860,500 |
2023/09/07 | 120 | 121 | 114 | 114 | 474,800 |
2023/09/06 | 117 | 119 | 115 | 118 | 411,200 |
2023/09/05 | 113 | 116 | 113 | 115 | 401,800 |
2023/09/04 | 116 | 116 | 112 | 113 | 275,000 |
2023/09/01 | 116 | 120 | 114 | 114 | 790,800 |
2023/08/31 | 117 | 118 | 114 | 114 | 396,200 |
2023/08/30 | 122 | 124 | 114 | 116 | 1,255,000 |
2023/08/29 | 127 | 128 | 118 | 120 | 3,804,300 |
2023/08/28 | 106 | 132 | 103 | 130 | 10,905,300 |
2023/08/25 | 100 | 102 | 100 | 101 | 42,200 |
2023/08/24 | 100 | 102 | 99 | 100 | 78,600 |
2023/08/23 | 100 | 102 | 100 | 102 | 22,300 |
2023/08/22 | 100 | 102 | 100 | 100 | 48,200 |
2023/08/21 | 98 | 101 | 98 | 100 | 187,600 |
2023/08/18 | 96 | 99 | 96 | 97 | 121,100 |
2023/08/17 | 99 | 99 | 95 | 98 | 271,400 |
2023/08/16 | 101 | 101 | 98 | 98 | 304,300 |
2023/08/15 | 102 | 104 | 101 | 102 | 146,100 |
2023/08/14 | 103 | 105 | 101 | 104 | 467,900 |
2023/08/10 | 108 | 109 | 107 | 108 | 184,900 |
2023/08/09 | 109 | 110 | 108 | 108 | 106,800 |
2023/08/08 | 107 | 110 | 107 | 109 | 112,500 |
2023/08/07 | 108 | 108 | 106 | 107 | 65,100 |
2023/08/04 | 108 | 109 | 106 | 108 | 118,200 |
2023/08/03 | 109 | 110 | 108 | 108 | 122,900 |
2023/08/02 | 111 | 111 | 108 | 110 | 122,600 |
2023/08/01 | 108 | 112 | 108 | 112 | 230,000 |
2023/07/31 | 107 | 109 | 107 | 109 | 116,700 |
2023/07/28 | 107 | 109 | 106 | 106 | 159,300 |
2023/07/27 | 108 | 109 | 107 | 107 | 153,500 |
2023/07/26 | 109 | 109 | 106 | 109 | 179,900 |
2023/07/25 | 107 | 108 | 106 | 107 | 108,700 |
2023/07/24 | 106 | 109 | 106 | 107 | 220,500 |
2023/07/21 | 105 | 107 | 104 | 106 | 175,500 |
2023/07/20 | 104 | 106 | 104 | 104 | 93,100 |
2023/07/19 | 104 | 106 | 104 | 104 | 116,700 |
2023/07/18 | 106 | 107 | 104 | 104 | 191,300 |
2023/07/14 | 109 | 109 | 105 | 106 | 125,800 |
2023/07/13 | 107 | 108 | 104 | 107 | 216,300 |
2023/07/12 | 109 | 110 | 106 | 107 | 192,100 |
2023/07/11 | 111 | 111 | 109 | 110 | 197,000 |
2023/07/10 | 111 | 113 | 110 | 111 | 201,100 |
2023/07/07 | 109 | 113 | 108 | 112 | 303,300 |
2023/07/06 | 111 | 112 | 110 | 110 | 163,100 |
2023/07/05 | 113 | 113 | 111 | 112 | 230,200 |
2023/07/04 | 113 | 114 | 112 | 113 | 152,500 |
2023/07/03 | 115 | 115 | 113 | 114 | 197,700 |
2023/06/30 | 113 | 115 | 111 | 115 | 180,300 |
2023/06/29 | 114 | 115 | 112 | 112 | 125,600 |
2023/06/28 | 112 | 115 | 112 | 114 | 216,800 |
2023/06/27 | 111 | 113 | 110 | 112 | 157,000 |