タマホーム(1419)の株価時系列情報
タマホーム(1419)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 |
|---|---|---|---|---|---|
| 2026/07/24 | 2,944 | 3,015 | 2,933 | 2,999 | 125,800 |
| 2026/07/23 | 2,986 | 2,998 | 2,936 | 2,958 | 122,900 |
| 2026/07/22 | 2,941 | 3,020 | 2,933 | 3,000 | 187,700 |
| 2026/07/21 | 2,982 | 3,010 | 2,924 | 2,941 | 183,900 |
| 2026/07/17 | 2,991 | 3,025 | 2,966 | 2,984 | 185,400 |
| 2026/07/16 | 2,997 | 3,015 | 2,958 | 2,973 | 241,600 |
| 2026/07/15 | 3,145 | 3,145 | 2,973 | 2,981 | 444,600 |
| 2026/07/14 | 3,065 | 3,120 | 3,030 | 3,115 | 205,900 |
| 2026/07/13 | 3,055 | 3,060 | 3,010 | 3,015 | 96,000 |
| 2026/07/10 | 3,015 | 3,040 | 3,015 | 3,020 | 73,700 |
| 2026/07/09 | 3,020 | 3,055 | 3,000 | 3,015 | 92,100 |
| 2026/07/08 | 3,010 | 3,030 | 2,997 | 3,005 | 92,400 |
| 2026/07/07 | 3,000 | 3,020 | 2,974 | 2,997 | 76,300 |
| 2026/07/06 | 2,920 | 2,998 | 2,920 | 2,992 | 91,800 |
| 2026/07/03 | 2,950 | 2,950 | 2,906 | 2,912 | 111,900 |
| 2026/07/02 | 2,903 | 2,965 | 2,903 | 2,915 | 145,900 |
| 2026/07/01 | 2,984 | 2,998 | 2,876 | 2,903 | 205,500 |
| 2026/06/30 | 2,912 | 3,030 | 2,900 | 3,030 | 199,600 |
| 2026/06/29 | 2,800 | 2,898 | 2,800 | 2,898 | 163,600 |
| 2026/06/26 | 2,752 | 2,795 | 2,748 | 2,790 | 171,000 |
| 2026/06/25 | 2,818 | 2,833 | 2,752 | 2,752 | 115,800 |
| 2026/06/24 | 2,774 | 2,821 | 2,774 | 2,797 | 178,900 |
| 2026/06/23 | 2,737 | 2,779 | 2,701 | 2,765 | 232,400 |
| 2026/06/22 | 2,775 | 2,797 | 2,739 | 2,762 | 229,700 |
| 2026/06/19 | 2,805 | 2,811 | 2,722 | 2,791 | 258,800 |
| 2026/06/18 | 2,875 | 2,875 | 2,805 | 2,817 | 201,200 |
| 2026/06/17 | 2,850 | 2,919 | 2,850 | 2,887 | 165,600 |
| 2026/06/16 | 2,880 | 2,880 | 2,814 | 2,817 | 134,400 |
| 2026/06/15 | 2,966 | 2,983 | 2,886 | 2,886 | 130,800 |
| 2026/06/12 | 2,970 | 2,989 | 2,950 | 2,966 | 162,700 |
| 2026/06/11 | 2,990 | 3,025 | 2,914 | 2,974 | 147,600 |
| 2026/06/10 | 2,996 | 3,030 | 2,954 | 2,990 | 231,300 |
| 2026/06/09 | 2,900 | 2,988 | 2,879 | 2,954 | 325,900 |
| 2026/06/08 | 2,876 | 2,929 | 2,815 | 2,851 | 277,700 |
| 2026/06/05 | 2,727 | 2,877 | 2,721 | 2,859 | 362,300 |
| 2026/06/04 | 2,856 | 2,872 | 2,706 | 2,706 | 464,200 |
| 2026/06/03 | 2,887 | 2,911 | 2,803 | 2,836 | 423,500 |
| 2026/06/02 | 2,930 | 2,953 | 2,872 | 2,872 | 340,200 |
| 2026/06/01 | 3,015 | 3,030 | 2,871 | 2,915 | 671,700 |
| 2026/05/29 | 3,255 | 3,260 | 3,005 | 3,065 | 871,800 |
| 2026/05/28 | 3,280 | 3,465 | 3,275 | 3,315 | 490,900 |
| 2026/05/27 | 3,610 | 3,655 | 3,600 | 3,650 | 218,600 |
| 2026/05/26 | 3,640 | 3,650 | 3,610 | 3,610 | 150,900 |
| 2026/05/25 | 3,610 | 3,625 | 3,610 | 3,625 | 86,400 |
| 2026/05/22 | 3,620 | 3,620 | 3,605 | 3,605 | 57,600 |
| 2026/05/21 | 3,630 | 3,630 | 3,610 | 3,610 | 79,700 |
| 2026/05/20 | 3,630 | 3,630 | 3,600 | 3,620 | 76,000 |
| 2026/05/19 | 3,650 | 3,650 | 3,605 | 3,605 | 68,700 |
| 2026/05/18 | 3,635 | 3,650 | 3,600 | 3,600 | 92,500 |
| 2026/05/15 | 3,635 | 3,645 | 3,625 | 3,635 | 61,200 |
| 2026/05/14 | 3,595 | 3,645 | 3,580 | 3,645 | 99,500 |
| 2026/05/13 | 3,645 | 3,645 | 3,595 | 3,595 | 104,000 |
| 2026/05/12 | 3,620 | 3,630 | 3,615 | 3,630 | 44,300 |
| 2026/05/11 | 3,635 | 3,645 | 3,620 | 3,620 | 94,800 |
| 2026/05/08 | 3,600 | 3,650 | 3,585 | 3,630 | 121,900 |
| 2026/05/07 | 3,540 | 3,640 | 3,535 | 3,640 | 172,600 |
| 2026/05/01 | 3,550 | 3,560 | 3,525 | 3,540 | 116,200 |
| 2026/04/30 | 3,560 | 3,575 | 3,540 | 3,555 | 85,000 |
| 2026/04/28 | 3,530 | 3,605 | 3,525 | 3,570 | 224,400 |
| 2026/04/27 | 3,540 | 3,575 | 3,510 | 3,535 | 127,000 |
| 2026/04/24 | 3,600 | 3,600 | 3,545 | 3,545 | 111,500 |
| 2026/04/23 | 3,615 | 3,645 | 3,585 | 3,590 | 95,100 |
| 2026/04/22 | 3,595 | 3,645 | 3,580 | 3,610 | 196,100 |
| 2026/04/21 | 3,610 | 3,625 | 3,575 | 3,575 | 94,500 |
| 2026/04/20 | 3,580 | 3,610 | 3,570 | 3,595 | 148,700 |
| 2026/04/17 | 3,580 | 3,595 | 3,540 | 3,575 | 141,600 |
| 2026/04/16 | 3,575 | 3,590 | 3,555 | 3,555 | 161,600 |
| 2026/04/15 | 3,495 | 3,585 | 3,490 | 3,570 | 244,800 |
| 2026/04/14 | 3,645 | 3,660 | 3,500 | 3,505 | 529,900 |
| 2026/04/13 | 3,650 | 3,685 | 3,450 | 3,655 | 829,100 |
| 2026/04/10 | 4,095 | 4,120 | 4,060 | 4,060 | 177,700 |
| 2026/04/09 | 4,085 | 4,125 | 4,055 | 4,055 | 179,200 |
| 2026/04/08 | 4,040 | 4,080 | 4,025 | 4,075 | 188,500 |
| 2026/04/07 | 4,020 | 4,040 | 4,000 | 4,015 | 100,400 |
| 2026/04/06 | 4,090 | 4,100 | 3,990 | 4,000 | 256,700 |
| 2026/04/03 | 4,030 | 4,065 | 4,025 | 4,065 | 82,600 |
| 2026/03/27 | 4,015 | 4,045 | 4,005 | 4,045 | 88,500 |
| 2026/03/26 | 4,025 | 4,050 | 3,990 | 4,020 | 83,900 |
| 2026/03/25 | 4,050 | 4,070 | 3,980 | 3,990 | 134,400 |
| 2026/03/24 | 3,960 | 4,015 | 3,945 | 4,015 | 122,200 |
| 2026/03/23 | 3,935 | 3,935 | 3,880 | 3,920 | 131,100 |
| 2026/03/19 | 3,980 | 3,995 | 3,950 | 3,960 | 90,100 |
| 2026/03/18 | 3,945 | 4,000 | 3,925 | 3,990 | 127,400 |
| 2026/03/17 | 3,930 | 3,980 | 3,930 | 3,945 | 63,700 |
| 2026/03/16 | 3,930 | 3,955 | 3,905 | 3,915 | 61,300 |
| 2026/03/13 | 3,910 | 3,950 | 3,905 | 3,930 | 78,400 |
| 2026/03/12 | 3,945 | 3,945 | 3,910 | 3,910 | 65,300 |
| 2026/03/11 | 3,970 | 3,985 | 3,960 | 3,960 | 57,500 |
| 2026/03/10 | 3,975 | 3,980 | 3,925 | 3,950 | 77,400 |
| 2026/03/09 | 3,865 | 3,940 | 3,830 | 3,920 | 99,300 |
| 2026/03/06 | 3,945 | 3,945 | 3,910 | 3,925 | 78,700 |
| 2026/03/05 | 3,975 | 3,995 | 3,940 | 3,950 | 109,800 |
| 2026/03/04 | 3,930 | 3,960 | 3,880 | 3,960 | 168,300 |
| 2026/03/03 | 3,990 | 3,995 | 3,930 | 3,930 | 114,000 |
| 2026/03/02 | 3,980 | 4,000 | 3,945 | 3,985 | 101,600 |
| 2026/02/27 | 3,965 | 4,000 | 3,950 | 4,000 | 106,200 |
| 2026/02/26 | 3,960 | 3,990 | 3,955 | 3,965 | 133,800 |
| 2026/02/25 | 3,960 | 3,970 | 3,920 | 3,920 | 101,300 |
| 2026/02/24 | 3,900 | 3,940 | 3,880 | 3,940 | 138,200 |
| 2026/02/20 | 3,895 | 3,895 | 3,870 | 3,895 | 95,300 |
| 2026/02/19 | 3,875 | 3,900 | 3,855 | 3,890 | 93,700 |
| 2026/02/18 | 3,850 | 3,880 | 3,850 | 3,865 | 77,700 |
| 2026/02/17 | 3,820 | 3,855 | 3,810 | 3,840 | 76,900 |
| 2026/02/16 | 3,855 | 3,870 | 3,815 | 3,815 | 104,200 |
| 2026/02/13 | 3,895 | 3,910 | 3,850 | 3,860 | 81,800 |
| 2026/02/12 | 3,885 | 3,910 | 3,875 | 3,880 | 166,900 |
| 2026/02/10 | 3,870 | 3,895 | 3,855 | 3,875 | 96,700 |
| 2026/02/09 | 3,875 | 3,885 | 3,825 | 3,865 | 125,500 |
| 2026/02/06 | 3,860 | 3,865 | 3,835 | 3,850 | 109,600 |
| 2026/02/05 | 3,875 | 3,880 | 3,825 | 3,870 | 156,400 |
| 2026/02/04 | 3,780 | 3,850 | 3,765 | 3,850 | 229,800 |
| 2026/02/03 | 3,745 | 3,780 | 3,745 | 3,770 | 139,800 |
| 2026/02/02 | 3,725 | 3,765 | 3,720 | 3,725 | 169,700 |
| 2026/01/30 | 3,705 | 3,720 | 3,695 | 3,715 | 84,900 |
| 2026/01/29 | 3,660 | 3,705 | 3,630 | 3,695 | 93,600 |
| 2026/01/28 | 3,710 | 3,710 | 3,680 | 3,680 | 67,700 |
| 2026/01/27 | 3,700 | 3,725 | 3,695 | 3,710 | 54,300 |
| 2026/01/26 | 3,710 | 3,725 | 3,700 | 3,710 | 79,800 |
| 2026/01/23 | 3,750 | 3,760 | 3,715 | 3,715 | 64,700 |
| 2026/01/22 | 3,710 | 3,755 | 3,700 | 3,730 | 137,800 |
| 2026/01/21 | 3,710 | 3,710 | 3,675 | 3,690 | 91,200 |
| 2026/01/20 | 3,685 | 3,715 | 3,660 | 3,715 | 112,100 |
| 2026/01/19 | 3,750 | 3,760 | 3,675 | 3,685 | 166,700 |
| 2026/01/16 | 3,730 | 3,775 | 3,715 | 3,755 | 257,800 |
| 2026/01/15 | 3,630 | 3,720 | 3,620 | 3,710 | 497,300 |
| 2026/01/14 | 3,625 | 3,675 | 3,555 | 3,610 | 693,600 |
| 2026/01/13 | 3,470 | 3,545 | 3,470 | 3,520 | 519,200 |
| 2026/01/09 | 3,505 | 3,520 | 3,450 | 3,450 | 534,500 |
| 2026/01/08 | 3,555 | 3,570 | 3,500 | 3,500 | 905,100 |
| 2026/01/07 | 3,650 | 3,695 | 3,635 | 3,695 | 156,100 |
| 2026/01/06 | 3,605 | 3,675 | 3,605 | 3,665 | 193,500 |
| 2026/01/05 | 3,600 | 3,620 | 3,590 | 3,605 | 133,000 |
| 2025/12/30 | 3,600 | 3,600 | 3,570 | 3,580 | 111,900 |
| 2025/12/29 | 3,610 | 3,610 | 3,565 | 3,570 | 140,500 |
| 2025/12/26 | 3,600 | 3,605 | 3,570 | 3,585 | 111,400 |
| 2025/12/25 | 3,555 | 3,605 | 3,555 | 3,590 | 256,100 |
| 2025/12/24 | 3,550 | 3,555 | 3,525 | 3,540 | 135,400 |
| 2025/12/23 | 3,525 | 3,560 | 3,525 | 3,555 | 132,200 |
| 2025/12/22 | 3,555 | 3,560 | 3,525 | 3,525 | 83,000 |
| 2025/12/19 | 3,560 | 3,565 | 3,535 | 3,555 | 117,000 |
| 2025/12/18 | 3,520 | 3,570 | 3,520 | 3,570 | 151,300 |
| 2025/12/17 | 3,570 | 3,570 | 3,505 | 3,510 | 127,700 |
| 2025/12/16 | 3,575 | 3,575 | 3,540 | 3,560 | 76,500 |
| 2025/12/15 | 3,515 | 3,560 | 3,515 | 3,560 | 124,000 |
| 2025/12/12 | 3,520 | 3,550 | 3,515 | 3,515 | 153,500 |
| 2025/12/11 | 3,530 | 3,540 | 3,510 | 3,525 | 95,800 |
| 2025/12/10 | 3,550 | 3,560 | 3,535 | 3,535 | 105,400 |
| 2025/12/09 | 3,590 | 3,600 | 3,540 | 3,540 | 136,100 |
| 2025/12/08 | 3,545 | 3,610 | 3,540 | 3,610 | 123,500 |
| 2025/12/05 | 3,600 | 3,610 | 3,550 | 3,550 | 157,300 |
| 2025/12/04 | 3,590 | 3,625 | 3,575 | 3,615 | 143,300 |
| 2025/12/03 | 3,600 | 3,620 | 3,585 | 3,600 | 138,700 |
| 2025/12/02 | 3,615 | 3,660 | 3,600 | 3,605 | 136,500 |
| 2025/12/01 | 3,635 | 3,645 | 3,600 | 3,625 | 166,500 |
| 2025/11/28 | 3,615 | 3,690 | 3,610 | 3,670 | 222,300 |
| 2025/11/27 | 3,680 | 3,680 | 3,620 | 3,630 | 381,200 |
| 2025/11/26 | 3,725 | 3,725 | 3,680 | 3,680 | 415,200 |
| 2025/11/25 | 3,740 | 3,745 | 3,715 | 3,720 | 194,400 |
| 2025/11/21 | 3,695 | 3,740 | 3,690 | 3,740 | 291,600 |
| 2025/11/20 | 3,680 | 3,690 | 3,675 | 3,690 | 146,000 |
| 2025/11/19 | 3,660 | 3,685 | 3,655 | 3,670 | 142,800 |
| 2025/11/18 | 3,675 | 3,680 | 3,660 | 3,660 | 81,300 |
| 2025/11/17 | 3,675 | 3,685 | 3,655 | 3,670 | 92,400 |
| 2025/11/14 | 3,675 | 3,680 | 3,660 | 3,660 | 99,600 |
| 2025/11/13 | 3,680 | 3,685 | 3,660 | 3,665 | 112,100 |
| 2025/11/12 | 3,680 | 3,685 | 3,660 | 3,660 | 104,200 |
| 2025/11/11 | 3,690 | 3,690 | 3,640 | 3,675 | 120,800 |
| 2025/11/10 | 3,675 | 3,695 | 3,670 | 3,680 | 118,200 |
| 2025/11/07 | 3,640 | 3,655 | 3,635 | 3,655 | 58,300 |
| 2025/11/06 | 3,645 | 3,655 | 3,630 | 3,640 | 65,800 |
| 2025/11/05 | 3,650 | 3,660 | 3,605 | 3,630 | 114,600 |
| 2025/11/04 | 3,650 | 3,655 | 3,625 | 3,640 | 90,000 |
| 2025/10/31 | 3,620 | 3,645 | 3,610 | 3,615 | 58,000 |
| 2025/10/30 | 3,600 | 3,620 | 3,595 | 3,605 | 72,700 |
| 2025/10/29 | 3,625 | 3,625 | 3,595 | 3,615 | 72,000 |
| 2025/10/28 | 3,640 | 3,645 | 3,625 | 3,625 | 62,900 |
| 2025/10/27 | 3,625 | 3,655 | 3,615 | 3,640 | 75,600 |
| 2025/10/24 | 3,650 | 3,655 | 3,610 | 3,610 | 67,000 |
| 2025/10/23 | 3,630 | 3,650 | 3,625 | 3,645 | 67,000 |
| 2025/10/22 | 3,570 | 3,660 | 3,570 | 3,620 | 244,200 |
| 2025/10/21 | 3,540 | 3,590 | 3,540 | 3,555 | 118,200 |
| 2025/10/20 | 3,570 | 3,580 | 3,530 | 3,540 | 103,400 |
| 2025/10/17 | 3,515 | 3,540 | 3,500 | 3,535 | 115,600 |
| 2025/10/16 | 3,500 | 3,505 | 3,470 | 3,500 | 151,900 |
| 2025/10/15 | 3,450 | 3,480 | 3,400 | 3,475 | 342,800 |
| 2025/10/14 | 3,550 | 3,575 | 3,510 | 3,515 | 234,300 |
| 2025/10/10 | 3,600 | 3,600 | 3,550 | 3,550 | 106,200 |
| 2025/10/09 | 3,615 | 3,640 | 3,580 | 3,610 | 113,500 |
| 2025/10/08 | 3,630 | 3,660 | 3,615 | 3,615 | 89,100 |
| 2025/10/07 | 3,605 | 3,630 | 3,605 | 3,610 | 83,600 |
| 2025/10/06 | 3,660 | 3,675 | 3,600 | 3,605 | 137,100 |
| 2025/10/03 | 3,530 | 3,575 | 3,530 | 3,560 | 103,600 |
| 2025/10/02 | 3,575 | 3,595 | 3,515 | 3,520 | 143,800 |
| 2025/10/01 | 3,640 | 3,640 | 3,565 | 3,565 | 176,800 |
| 2025/09/30 | 3,680 | 3,680 | 3,640 | 3,650 | 101,500 |
| 2025/09/29 | 3,730 | 3,730 | 3,675 | 3,675 | 114,100 |
| 2025/09/26 | 3,690 | 3,730 | 3,685 | 3,730 | 95,000 |
| 2025/09/25 | 3,695 | 3,705 | 3,690 | 3,695 | 66,400 |
| 2025/09/24 | 3,685 | 3,690 | 3,665 | 3,685 | 90,700 |
| 2025/09/22 | 3,685 | 3,710 | 3,680 | 3,690 | 98,800 |