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 |
|---|---|---|---|---|---|
| 2025/08/05 | 3,660 | 3,705 | 3,655 | 3,685 | 168,100 |
| 2025/08/04 | 3,575 | 3,650 | 3,570 | 3,645 | 96,600 |
| 2025/08/01 | 3,560 | 3,610 | 3,545 | 3,600 | 152,700 |
| 2025/07/31 | 3,590 | 3,605 | 3,565 | 3,575 | 106,900 |
| 2025/07/30 | 3,595 | 3,610 | 3,575 | 3,590 | 74,100 |
| 2025/07/29 | 3,630 | 3,635 | 3,585 | 3,595 | 150,500 |
| 2025/07/28 | 3,635 | 3,665 | 3,620 | 3,650 | 177,600 |
| 2025/07/25 | 3,710 | 3,725 | 3,600 | 3,635 | 625,100 |
| 2025/07/24 | 3,475 | 3,530 | 3,460 | 3,520 | 174,600 |
| 2025/07/23 | 3,425 | 3,480 | 3,410 | 3,470 | 158,500 |
| 2025/07/22 | 3,410 | 3,440 | 3,395 | 3,395 | 99,000 |
| 2025/07/18 | 3,430 | 3,440 | 3,390 | 3,390 | 178,800 |
| 2025/07/17 | 3,440 | 3,445 | 3,400 | 3,425 | 160,100 |
| 2025/07/16 | 3,550 | 3,550 | 3,435 | 3,440 | 294,200 |
| 2025/07/15 | 3,645 | 3,650 | 3,545 | 3,550 | 433,800 |
| 2025/07/14 | 3,500 | 3,720 | 3,460 | 3,640 | 1,192,100 |
| 2025/07/11 | 3,425 | 3,445 | 3,415 | 3,430 | 240,000 |
| 2025/07/10 | 3,395 | 3,415 | 3,385 | 3,405 | 132,200 |
| 2025/07/09 | 3,385 | 3,400 | 3,360 | 3,385 | 94,200 |
| 2025/07/08 | 3,380 | 3,390 | 3,360 | 3,375 | 83,200 |
| 2025/07/07 | 3,410 | 3,420 | 3,365 | 3,385 | 107,500 |
| 2025/07/04 | 3,430 | 3,440 | 3,385 | 3,400 | 124,900 |
| 2025/07/03 | 3,465 | 3,480 | 3,405 | 3,425 | 206,500 |
| 2025/07/02 | 3,295 | 3,445 | 3,265 | 3,440 | 321,900 |
| 2025/07/01 | 3,310 | 3,320 | 3,285 | 3,295 | 99,500 |
| 2025/06/30 | 3,310 | 3,345 | 3,310 | 3,315 | 180,200 |
| 2025/06/27 | 3,265 | 3,305 | 3,260 | 3,300 | 158,500 |
| 2025/06/26 | 3,250 | 3,265 | 3,220 | 3,250 | 152,400 |
| 2025/06/25 | 3,230 | 3,265 | 3,200 | 3,255 | 164,500 |
| 2025/06/24 | 3,245 | 3,255 | 3,225 | 3,230 | 142,500 |
| 2025/06/23 | 3,240 | 3,260 | 3,200 | 3,225 | 236,300 |
| 2025/06/20 | 3,260 | 3,275 | 3,245 | 3,245 | 158,600 |
| 2025/06/19 | 3,310 | 3,325 | 3,270 | 3,275 | 149,800 |
| 2025/06/18 | 3,320 | 3,335 | 3,305 | 3,320 | 76,700 |
| 2025/06/17 | 3,315 | 3,330 | 3,295 | 3,320 | 146,300 |
| 2025/06/16 | 3,325 | 3,340 | 3,295 | 3,315 | 207,800 |
| 2025/06/13 | 3,380 | 3,385 | 3,320 | 3,330 | 280,400 |
| 2025/06/12 | 3,365 | 3,415 | 3,360 | 3,390 | 204,000 |
| 2025/06/11 | 3,470 | 3,480 | 3,390 | 3,390 | 312,700 |
| 2025/06/10 | 3,460 | 3,520 | 3,460 | 3,475 | 157,600 |
| 2025/06/09 | 3,490 | 3,505 | 3,450 | 3,460 | 130,100 |
| 2025/06/06 | 3,430 | 3,515 | 3,430 | 3,480 | 221,500 |
| 2025/06/05 | 3,470 | 3,480 | 3,435 | 3,440 | 195,400 |
| 2025/06/04 | 3,470 | 3,515 | 3,470 | 3,470 | 234,900 |
| 2025/06/03 | 3,530 | 3,555 | 3,465 | 3,465 | 361,500 |
| 2025/06/02 | 3,550 | 3,575 | 3,520 | 3,540 | 367,300 |
| 2025/05/30 | 3,670 | 3,680 | 3,565 | 3,570 | 737,900 |
| 2025/05/29 | 3,640 | 3,745 | 3,620 | 3,730 | 974,700 |
| 2025/05/28 | 4,015 | 4,030 | 4,015 | 4,015 | 453,900 |
| 2025/05/27 | 4,015 | 4,025 | 4,000 | 4,015 | 287,800 |
| 2025/05/26 | 4,000 | 4,015 | 4,000 | 4,015 | 211,900 |
| 2025/05/23 | 3,970 | 3,995 | 3,965 | 3,990 | 161,400 |
| 2025/05/22 | 3,945 | 3,970 | 3,940 | 3,970 | 86,700 |
| 2025/05/21 | 3,960 | 3,975 | 3,945 | 3,955 | 127,800 |
| 2025/05/20 | 3,970 | 3,980 | 3,960 | 3,960 | 102,500 |
| 2025/05/19 | 3,965 | 3,980 | 3,960 | 3,975 | 88,000 |
| 2025/05/16 | 3,965 | 3,975 | 3,955 | 3,965 | 103,700 |
| 2025/05/15 | 3,970 | 3,985 | 3,960 | 3,965 | 87,900 |
| 2025/05/14 | 3,990 | 3,990 | 3,960 | 3,970 | 122,800 |
| 2025/05/13 | 3,995 | 4,000 | 3,985 | 3,990 | 178,400 |
| 2025/05/12 | 3,965 | 4,000 | 3,965 | 3,990 | 157,000 |
| 2025/05/09 | 3,965 | 3,975 | 3,950 | 3,955 | 188,200 |
| 2025/05/08 | 3,930 | 3,955 | 3,920 | 3,940 | 163,600 |
| 2025/05/07 | 3,900 | 3,935 | 3,895 | 3,935 | 180,300 |
| 2025/05/02 | 3,950 | 3,955 | 3,855 | 3,900 | 336,900 |
| 2025/05/01 | 3,990 | 4,005 | 3,935 | 3,965 | 306,300 |
| 2025/04/30 | 4,010 | 4,020 | 3,985 | 3,995 | 202,900 |
| 2025/04/28 | 3,930 | 4,010 | 3,920 | 4,000 | 367,200 |
| 2025/04/25 | 3,935 | 3,935 | 3,905 | 3,920 | 130,400 |
| 2025/04/24 | 3,890 | 3,930 | 3,885 | 3,930 | 131,700 |
| 2025/04/23 | 3,880 | 3,915 | 3,870 | 3,880 | 137,700 |
| 2025/04/22 | 3,900 | 3,925 | 3,855 | 3,860 | 169,200 |
| 2025/04/21 | 3,930 | 3,965 | 3,920 | 3,920 | 206,400 |
| 2025/04/18 | 3,850 | 3,930 | 3,845 | 3,915 | 326,000 |
| 2025/04/17 | 3,860 | 3,870 | 3,810 | 3,830 | 198,900 |
| 2025/04/16 | 3,820 | 3,850 | 3,810 | 3,830 | 184,100 |
| 2025/04/15 | 3,745 | 3,815 | 3,740 | 3,800 | 232,600 |
| 2025/04/14 | 3,775 | 3,815 | 3,705 | 3,730 | 289,300 |
| 2025/04/11 | 3,570 | 3,725 | 3,540 | 3,725 | 722,300 |
| 2025/04/10 | 3,595 | 3,635 | 3,555 | 3,620 | 359,000 |
| 2025/04/09 | 3,540 | 3,540 | 3,460 | 3,495 | 179,500 |
| 2025/04/08 | 3,420 | 3,580 | 3,420 | 3,540 | 240,700 |
| 2025/04/07 | 3,280 | 3,440 | 3,275 | 3,350 | 353,700 |
| 2025/04/04 | 3,445 | 3,475 | 3,415 | 3,470 | 275,900 |
| 2025/04/03 | 3,465 | 3,540 | 3,440 | 3,505 | 274,800 |
| 2025/04/02 | 3,635 | 3,640 | 3,550 | 3,555 | 282,000 |
| 2025/04/01 | 3,635 | 3,695 | 3,620 | 3,625 | 227,800 |
| 2025/03/31 | 3,635 | 3,635 | 3,595 | 3,615 | 292,400 |
| 2025/03/28 | 3,635 | 3,710 | 3,635 | 3,660 | 304,300 |
| 2025/03/27 | 3,620 | 3,645 | 3,600 | 3,625 | 170,100 |
| 2025/03/26 | 3,625 | 3,645 | 3,610 | 3,620 | 159,600 |
| 2025/03/25 | 3,575 | 3,620 | 3,560 | 3,615 | 136,600 |
| 2025/03/24 | 3,570 | 3,575 | 3,540 | 3,560 | 119,500 |
| 2025/03/21 | 3,565 | 3,590 | 3,550 | 3,555 | 126,200 |
| 2025/03/19 | 3,525 | 3,580 | 3,525 | 3,560 | 110,200 |
| 2025/03/18 | 3,510 | 3,545 | 3,505 | 3,525 | 99,300 |
| 2025/03/17 | 3,525 | 3,535 | 3,505 | 3,510 | 100,100 |
| 2025/03/14 | 3,525 | 3,550 | 3,510 | 3,520 | 126,600 |
| 2025/03/13 | 3,520 | 3,550 | 3,500 | 3,525 | 128,300 |
| 2025/03/12 | 3,570 | 3,570 | 3,490 | 3,530 | 180,700 |
| 2025/03/11 | 3,450 | 3,590 | 3,450 | 3,570 | 257,200 |
| 2025/03/10 | 3,450 | 3,495 | 3,430 | 3,490 | 134,600 |
| 2025/03/07 | 3,410 | 3,445 | 3,375 | 3,445 | 154,500 |
| 2025/03/06 | 3,405 | 3,430 | 3,400 | 3,415 | 74,100 |
| 2025/03/05 | 3,400 | 3,415 | 3,380 | 3,405 | 90,500 |
| 2025/03/04 | 3,380 | 3,420 | 3,365 | 3,420 | 103,200 |
| 2025/03/03 | 3,355 | 3,400 | 3,355 | 3,395 | 74,600 |
| 2025/02/28 | 3,420 | 3,425 | 3,345 | 3,345 | 202,800 |
| 2025/02/27 | 3,395 | 3,440 | 3,390 | 3,420 | 105,900 |
| 2025/02/26 | 3,365 | 3,385 | 3,340 | 3,385 | 91,400 |
| 2025/02/25 | 3,280 | 3,360 | 3,280 | 3,340 | 99,300 |
| 2025/02/21 | 3,280 | 3,305 | 3,270 | 3,285 | 84,100 |
| 2025/02/20 | 3,340 | 3,340 | 3,290 | 3,295 | 104,400 |
| 2025/02/19 | 3,385 | 3,400 | 3,345 | 3,345 | 100,400 |
| 2025/02/18 | 3,370 | 3,420 | 3,335 | 3,385 | 191,800 |
| 2025/02/17 | 3,365 | 3,415 | 3,360 | 3,365 | 148,000 |
| 2025/02/14 | 3,370 | 3,380 | 3,350 | 3,360 | 91,500 |
| 2025/02/13 | 3,350 | 3,365 | 3,340 | 3,360 | 80,400 |
| 2025/02/12 | 3,335 | 3,345 | 3,310 | 3,335 | 80,500 |
| 2025/02/10 | 3,330 | 3,340 | 3,310 | 3,320 | 57,200 |
| 2025/02/07 | 3,335 | 3,345 | 3,315 | 3,325 | 77,100 |
| 2025/02/06 | 3,270 | 3,335 | 3,270 | 3,335 | 123,100 |
| 2025/02/05 | 3,280 | 3,285 | 3,255 | 3,275 | 68,200 |
| 2025/02/04 | 3,255 | 3,295 | 3,250 | 3,250 | 114,700 |
| 2025/02/03 | 3,290 | 3,290 | 3,230 | 3,245 | 141,900 |
| 2025/01/31 | 3,300 | 3,305 | 3,265 | 3,290 | 92,200 |
| 2025/01/30 | 3,250 | 3,290 | 3,250 | 3,290 | 123,700 |
| 2025/01/29 | 3,275 | 3,295 | 3,235 | 3,260 | 196,200 |
| 2025/01/28 | 3,275 | 3,310 | 3,250 | 3,265 | 243,400 |
| 2025/01/27 | 3,180 | 3,285 | 3,180 | 3,275 | 301,800 |
| 2025/01/24 | 3,125 | 3,165 | 3,120 | 3,140 | 188,500 |
| 2025/01/23 | 3,115 | 3,135 | 3,110 | 3,115 | 123,400 |
| 2025/01/22 | 3,135 | 3,135 | 3,100 | 3,120 | 145,700 |
| 2025/01/21 | 3,170 | 3,170 | 3,120 | 3,140 | 143,300 |
| 2025/01/20 | 3,090 | 3,150 | 3,085 | 3,135 | 209,500 |
| 2025/01/17 | 3,055 | 3,100 | 3,050 | 3,095 | 281,200 |
| 2025/01/16 | 3,130 | 3,175 | 3,095 | 3,095 | 404,300 |
| 2025/01/15 | 3,205 | 3,220 | 3,085 | 3,115 | 1,263,000 |
| 2025/01/14 | 3,490 | 3,500 | 3,435 | 3,435 | 224,900 |
| 2025/01/10 | 3,465 | 3,475 | 3,430 | 3,465 | 129,600 |
| 2025/01/09 | 3,455 | 3,485 | 3,445 | 3,470 | 120,700 |
| 2025/01/08 | 3,520 | 3,540 | 3,455 | 3,455 | 205,500 |
| 2025/01/07 | 3,580 | 3,580 | 3,510 | 3,520 | 168,700 |
| 2025/01/06 | 3,570 | 3,590 | 3,555 | 3,560 | 141,000 |
| 2024/12/30 | 3,555 | 3,580 | 3,550 | 3,565 | 136,500 |
| 2024/12/27 | 3,540 | 3,555 | 3,505 | 3,540 | 196,800 |
| 2024/12/26 | 3,470 | 3,530 | 3,470 | 3,525 | 153,700 |
| 2024/12/25 | 3,465 | 3,475 | 3,445 | 3,470 | 79,400 |
| 2024/12/24 | 3,440 | 3,465 | 3,430 | 3,460 | 127,900 |
| 2024/12/23 | 3,440 | 3,445 | 3,405 | 3,440 | 147,700 |
| 2024/12/20 | 3,430 | 3,470 | 3,430 | 3,435 | 144,000 |
| 2024/12/19 | 3,415 | 3,445 | 3,400 | 3,435 | 148,000 |
| 2024/12/18 | 3,435 | 3,460 | 3,430 | 3,435 | 106,100 |
| 2024/12/17 | 3,430 | 3,455 | 3,415 | 3,435 | 193,400 |
| 2024/12/16 | 3,455 | 3,480 | 3,430 | 3,445 | 211,400 |
| 2024/12/13 | 3,545 | 3,570 | 3,485 | 3,485 | 289,700 |
| 2024/12/12 | 3,630 | 3,635 | 3,560 | 3,560 | 202,400 |
| 2024/12/11 | 3,625 | 3,635 | 3,605 | 3,615 | 87,100 |
| 2024/12/10 | 3,605 | 3,640 | 3,605 | 3,620 | 102,200 |
| 2024/12/09 | 3,570 | 3,615 | 3,565 | 3,595 | 87,500 |
| 2024/12/06 | 3,600 | 3,610 | 3,570 | 3,575 | 83,400 |
| 2024/12/05 | 3,600 | 3,620 | 3,580 | 3,600 | 95,400 |
| 2024/12/04 | 3,625 | 3,645 | 3,580 | 3,590 | 140,000 |
| 2024/12/03 | 3,605 | 3,655 | 3,605 | 3,635 | 163,300 |
| 2024/12/02 | 3,615 | 3,620 | 3,540 | 3,605 | 260,200 |
| 2024/11/29 | 3,660 | 3,700 | 3,655 | 3,660 | 108,100 |
| 2024/11/28 | 3,625 | 3,720 | 3,620 | 3,675 | 366,200 |
| 2024/11/27 | 3,695 | 3,710 | 3,650 | 3,650 | 383,500 |
| 2024/11/26 | 3,770 | 3,780 | 3,680 | 3,690 | 273,100 |
| 2024/11/25 | 3,765 | 3,775 | 3,745 | 3,750 | 280,700 |
| 2024/11/22 | 3,690 | 3,740 | 3,680 | 3,735 | 183,200 |
| 2024/11/21 | 3,695 | 3,705 | 3,670 | 3,695 | 137,100 |
| 2024/11/20 | 3,735 | 3,765 | 3,675 | 3,685 | 194,600 |
| 2024/11/19 | 3,750 | 3,790 | 3,735 | 3,735 | 112,000 |
| 2024/11/18 | 3,745 | 3,770 | 3,735 | 3,735 | 90,800 |
| 2024/11/15 | 3,800 | 3,800 | 3,750 | 3,750 | 153,500 |
| 2024/11/14 | 3,775 | 3,805 | 3,770 | 3,775 | 87,200 |
| 2024/11/13 | 3,810 | 3,835 | 3,765 | 3,780 | 136,600 |
| 2024/11/12 | 3,815 | 3,835 | 3,790 | 3,800 | 107,600 |
| 2024/11/11 | 3,810 | 3,830 | 3,780 | 3,795 | 109,100 |
| 2024/11/08 | 3,820 | 3,820 | 3,765 | 3,820 | 127,500 |
| 2024/11/07 | 3,805 | 3,825 | 3,755 | 3,780 | 176,000 |
| 2024/11/06 | 3,860 | 3,875 | 3,800 | 3,800 | 140,200 |
| 2024/11/05 | 3,780 | 3,835 | 3,760 | 3,815 | 121,900 |
| 2024/11/01 | 3,810 | 3,850 | 3,740 | 3,740 | 173,400 |
| 2024/10/31 | 3,815 | 3,875 | 3,805 | 3,850 | 162,200 |
| 2024/10/30 | 3,785 | 3,815 | 3,780 | 3,785 | 126,200 |
| 2024/10/29 | 3,780 | 3,790 | 3,760 | 3,775 | 73,900 |
| 2024/10/28 | 3,735 | 3,775 | 3,725 | 3,775 | 96,300 |
| 2024/10/25 | 3,725 | 3,735 | 3,695 | 3,730 | 140,900 |
| 2024/10/24 | 3,750 | 3,765 | 3,725 | 3,725 | 173,100 |
| 2024/10/23 | 3,835 | 3,850 | 3,770 | 3,770 | 150,100 |
| 2024/10/22 | 3,810 | 3,875 | 3,765 | 3,850 | 206,900 |
| 2024/10/21 | 3,820 | 3,835 | 3,805 | 3,825 | 85,900 |
| 2024/10/18 | 3,850 | 3,850 | 3,795 | 3,835 | 192,600 |
| 2024/10/17 | 3,910 | 3,930 | 3,845 | 3,865 | 239,700 |
| 2024/10/16 | 3,830 | 3,900 | 3,820 | 3,885 | 187,400 |
| 2024/10/15 | 3,730 | 3,870 | 3,700 | 3,855 | 514,000 |
| 2024/10/11 | 3,875 | 3,880 | 3,840 | 3,840 | 219,200 |
| 2024/10/10 | 3,910 | 3,920 | 3,845 | 3,875 | 253,000 |