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 |
|---|---|---|---|---|---|
| 2024/07/26 | 4,495 | 4,500 | 4,370 | 4,415 | 178,500 |
| 2024/07/25 | 4,450 | 4,525 | 4,435 | 4,495 | 186,500 |
| 2024/07/24 | 4,545 | 4,550 | 4,465 | 4,485 | 165,600 |
| 2024/07/23 | 4,540 | 4,610 | 4,525 | 4,555 | 227,200 |
| 2024/07/22 | 4,560 | 4,590 | 4,460 | 4,535 | 233,200 |
| 2024/07/19 | 4,560 | 4,595 | 4,510 | 4,560 | 218,900 |
| 2024/07/18 | 4,585 | 4,605 | 4,505 | 4,540 | 321,700 |
| 2024/07/17 | 4,510 | 4,590 | 4,480 | 4,550 | 606,300 |
| 2024/07/16 | 4,355 | 4,500 | 4,350 | 4,480 | 753,900 |
| 2024/07/12 | 4,150 | 4,520 | 4,125 | 4,460 | 2,694,000 |
| 2024/07/11 | 3,870 | 3,875 | 3,830 | 3,865 | 213,100 |
| 2024/07/10 | 3,865 | 3,865 | 3,805 | 3,840 | 193,800 |
| 2024/07/09 | 3,910 | 3,910 | 3,840 | 3,860 | 192,500 |
| 2024/07/08 | 3,940 | 3,955 | 3,895 | 3,905 | 116,100 |
| 2024/07/05 | 3,940 | 3,955 | 3,905 | 3,905 | 83,800 |
| 2024/07/04 | 3,950 | 3,965 | 3,940 | 3,940 | 119,000 |
| 2024/07/03 | 3,905 | 3,935 | 3,885 | 3,925 | 100,400 |
| 2024/07/02 | 3,915 | 3,920 | 3,875 | 3,900 | 161,400 |
| 2024/07/01 | 3,940 | 3,980 | 3,915 | 3,920 | 178,600 |
| 2024/06/28 | 3,950 | 3,975 | 3,905 | 3,915 | 139,200 |
| 2024/06/27 | 3,960 | 3,980 | 3,935 | 3,955 | 119,600 |
| 2024/06/26 | 3,950 | 3,955 | 3,920 | 3,945 | 143,800 |
| 2024/06/25 | 3,900 | 3,940 | 3,885 | 3,940 | 112,500 |
| 2024/06/24 | 3,895 | 3,900 | 3,860 | 3,890 | 166,100 |
| 2024/06/21 | 3,865 | 3,935 | 3,860 | 3,895 | 216,200 |
| 2024/06/20 | 3,975 | 3,975 | 3,810 | 3,860 | 373,000 |
| 2024/06/19 | 3,945 | 4,070 | 3,865 | 3,980 | 1,003,700 |
| 2024/06/18 | 3,785 | 3,820 | 3,760 | 3,810 | 148,800 |
| 2024/06/17 | 3,830 | 3,830 | 3,770 | 3,775 | 210,300 |
| 2024/06/14 | 3,740 | 3,880 | 3,735 | 3,880 | 346,900 |
| 2024/06/13 | 3,795 | 3,805 | 3,745 | 3,745 | 194,000 |
| 2024/06/12 | 3,850 | 3,870 | 3,770 | 3,775 | 265,500 |
| 2024/06/11 | 3,900 | 3,910 | 3,860 | 3,860 | 225,900 |
| 2024/06/10 | 3,845 | 3,880 | 3,805 | 3,875 | 265,000 |
| 2024/06/07 | 3,805 | 3,850 | 3,770 | 3,840 | 452,200 |
| 2024/06/06 | 3,960 | 3,985 | 3,825 | 3,825 | 449,200 |
| 2024/06/05 | 3,935 | 3,970 | 3,900 | 3,935 | 343,800 |
| 2024/06/04 | 3,985 | 4,000 | 3,935 | 3,960 | 488,100 |
| 2024/06/03 | 4,160 | 4,180 | 3,990 | 4,000 | 857,500 |
| 2024/05/31 | 4,070 | 4,195 | 4,065 | 4,190 | 673,500 |
| 2024/05/30 | 3,985 | 4,100 | 3,890 | 4,075 | 2,033,200 |
| 2024/05/29 | 4,585 | 4,590 | 4,520 | 4,520 | 608,400 |
| 2024/05/28 | 4,610 | 4,630 | 4,575 | 4,590 | 393,100 |
| 2024/05/27 | 4,570 | 4,615 | 4,560 | 4,610 | 409,500 |
| 2024/05/24 | 4,545 | 4,570 | 4,535 | 4,545 | 230,600 |
| 2024/05/23 | 4,530 | 4,555 | 4,525 | 4,540 | 138,300 |
| 2024/05/22 | 4,535 | 4,555 | 4,530 | 4,535 | 165,200 |
| 2024/05/21 | 4,545 | 4,565 | 4,535 | 4,535 | 218,900 |
| 2024/05/20 | 4,545 | 4,560 | 4,530 | 4,555 | 225,400 |
| 2024/05/17 | 4,525 | 4,560 | 4,495 | 4,555 | 186,700 |
| 2024/05/16 | 4,595 | 4,605 | 4,510 | 4,525 | 293,300 |
| 2024/05/15 | 4,500 | 4,545 | 4,490 | 4,545 | 296,100 |
| 2024/05/14 | 4,465 | 4,500 | 4,440 | 4,490 | 288,700 |
| 2024/05/13 | 4,460 | 4,530 | 4,450 | 4,470 | 409,200 |
| 2024/05/10 | 4,430 | 4,470 | 4,390 | 4,440 | 293,700 |
| 2024/05/09 | 4,500 | 4,505 | 4,400 | 4,440 | 444,200 |
| 2024/05/08 | 4,505 | 4,530 | 4,460 | 4,460 | 350,200 |
| 2024/05/07 | 4,585 | 4,600 | 4,485 | 4,525 | 611,100 |
| 2024/05/02 | 4,500 | 4,600 | 4,455 | 4,575 | 769,800 |
| 2024/05/01 | 4,350 | 4,465 | 4,335 | 4,465 | 600,200 |
| 2024/04/30 | 4,400 | 4,400 | 4,345 | 4,365 | 377,000 |
| 2024/04/26 | 4,275 | 4,365 | 4,250 | 4,360 | 366,900 |
| 2024/04/25 | 4,375 | 4,380 | 4,270 | 4,280 | 306,400 |
| 2024/04/24 | 4,315 | 4,380 | 4,295 | 4,350 | 304,800 |
| 2024/04/23 | 4,230 | 4,435 | 4,225 | 4,335 | 683,700 |
| 2024/04/22 | 4,105 | 4,215 | 4,100 | 4,215 | 277,800 |
| 2024/04/19 | 4,160 | 4,160 | 4,065 | 4,090 | 289,000 |
| 2024/04/18 | 4,130 | 4,160 | 4,065 | 4,140 | 259,200 |
| 2024/04/17 | 4,250 | 4,260 | 4,145 | 4,160 | 345,300 |
| 2024/04/16 | 4,210 | 4,235 | 4,150 | 4,205 | 393,400 |
| 2024/04/15 | 4,100 | 4,215 | 4,045 | 4,185 | 516,900 |
| 2024/04/12 | 3,945 | 4,215 | 3,930 | 4,090 | 1,249,100 |
| 2024/04/11 | 4,300 | 4,300 | 4,140 | 4,140 | 860,300 |
| 2024/04/10 | 4,375 | 4,390 | 4,335 | 4,335 | 332,700 |
| 2024/04/09 | 4,420 | 4,435 | 4,290 | 4,375 | 443,200 |
| 2024/04/08 | 4,430 | 4,445 | 4,365 | 4,420 | 315,000 |
| 2024/04/05 | 4,450 | 4,480 | 4,410 | 4,425 | 282,700 |
| 2024/04/04 | 4,480 | 4,490 | 4,430 | 4,485 | 200,600 |
| 2024/04/03 | 4,425 | 4,495 | 4,410 | 4,455 | 209,900 |
| 2024/04/02 | 4,570 | 4,570 | 4,465 | 4,470 | 296,900 |
| 2024/04/01 | 4,610 | 4,645 | 4,535 | 4,550 | 397,900 |
| 2024/03/29 | 4,490 | 4,595 | 4,485 | 4,540 | 320,900 |
| 2024/03/28 | 4,415 | 4,580 | 4,400 | 4,480 | 456,800 |
| 2024/03/27 | 4,385 | 4,440 | 4,370 | 4,400 | 273,900 |
| 2024/03/26 | 4,310 | 4,380 | 4,285 | 4,360 | 213,800 |
| 2024/03/25 | 4,280 | 4,345 | 4,275 | 4,310 | 231,600 |
| 2024/03/22 | 4,220 | 4,285 | 4,180 | 4,275 | 165,400 |
| 2024/03/21 | 4,185 | 4,260 | 4,155 | 4,195 | 191,000 |
| 2024/03/19 | 4,130 | 4,165 | 4,115 | 4,135 | 101,300 |
| 2024/03/18 | 4,140 | 4,145 | 4,115 | 4,130 | 69,000 |
| 2024/03/15 | 4,130 | 4,145 | 4,100 | 4,125 | 87,100 |
| 2024/03/14 | 4,060 | 4,130 | 4,035 | 4,130 | 88,800 |
| 2024/03/13 | 4,110 | 4,125 | 4,055 | 4,060 | 106,000 |
| 2024/03/12 | 4,100 | 4,100 | 4,010 | 4,085 | 156,900 |
| 2024/03/11 | 4,180 | 4,190 | 4,090 | 4,130 | 125,900 |
| 2024/03/08 | 4,155 | 4,220 | 4,155 | 4,190 | 130,900 |
| 2024/03/07 | 4,195 | 4,200 | 4,130 | 4,140 | 107,000 |
| 2024/03/06 | 4,155 | 4,235 | 4,150 | 4,190 | 169,200 |
| 2024/03/05 | 4,155 | 4,195 | 4,140 | 4,175 | 116,000 |
| 2024/03/04 | 4,225 | 4,305 | 4,180 | 4,195 | 298,800 |
| 2024/03/01 | 4,200 | 4,275 | 4,170 | 4,220 | 275,000 |
| 2024/02/29 | 4,030 | 4,240 | 4,020 | 4,195 | 673,300 |
| 2024/02/28 | 3,990 | 4,035 | 3,980 | 4,035 | 134,300 |
| 2024/02/27 | 4,000 | 4,030 | 3,975 | 3,990 | 193,200 |
| 2024/02/26 | 4,070 | 4,075 | 4,005 | 4,010 | 116,200 |
| 2024/02/22 | 4,000 | 4,075 | 4,000 | 4,060 | 226,300 |
| 2024/02/21 | 3,965 | 3,995 | 3,950 | 3,995 | 113,000 |
| 2024/02/20 | 3,990 | 4,010 | 3,950 | 3,970 | 156,200 |
| 2024/02/19 | 3,945 | 3,975 | 3,935 | 3,965 | 121,700 |
| 2024/02/16 | 3,950 | 3,970 | 3,895 | 3,950 | 268,300 |
| 2024/02/15 | 4,030 | 4,055 | 3,940 | 3,940 | 276,600 |
| 2024/02/14 | 4,040 | 4,040 | 3,975 | 4,005 | 277,000 |
| 2024/02/13 | 4,065 | 4,070 | 3,990 | 4,050 | 203,200 |
| 2024/02/09 | 4,000 | 4,065 | 4,000 | 4,035 | 160,400 |
| 2024/02/08 | 4,005 | 4,040 | 3,985 | 4,020 | 167,300 |
| 2024/02/07 | 4,005 | 4,030 | 3,985 | 4,010 | 182,500 |
| 2024/02/06 | 4,015 | 4,075 | 3,990 | 4,010 | 288,200 |
| 2024/02/05 | 4,085 | 4,100 | 3,975 | 4,025 | 820,200 |
| 2024/02/02 | 4,215 | 4,220 | 4,155 | 4,155 | 168,400 |
| 2024/02/01 | 4,065 | 4,215 | 4,055 | 4,205 | 469,900 |
| 2024/01/31 | 4,050 | 4,090 | 4,025 | 4,085 | 171,200 |
| 2024/01/30 | 4,030 | 4,065 | 4,025 | 4,040 | 176,100 |
| 2024/01/29 | 4,030 | 4,080 | 4,030 | 4,055 | 221,900 |
| 2024/01/26 | 4,090 | 4,110 | 4,030 | 4,030 | 259,500 |
| 2024/01/25 | 4,095 | 4,135 | 4,080 | 4,130 | 175,600 |
| 2024/01/24 | 4,110 | 4,130 | 4,060 | 4,075 | 219,700 |
| 2024/01/23 | 4,155 | 4,160 | 4,090 | 4,110 | 204,400 |
| 2024/01/22 | 4,040 | 4,135 | 4,000 | 4,135 | 457,000 |
| 2024/01/19 | 4,060 | 4,070 | 3,975 | 4,015 | 394,200 |
| 2024/01/18 | 3,905 | 4,025 | 3,905 | 4,025 | 514,600 |
| 2024/01/17 | 3,920 | 3,970 | 3,885 | 3,885 | 433,100 |
| 2024/01/16 | 3,990 | 3,990 | 3,885 | 3,930 | 645,600 |
| 2024/01/15 | 3,905 | 4,030 | 3,865 | 3,950 | 883,300 |
| 2024/01/12 | 3,825 | 3,950 | 3,745 | 3,905 | 1,832,000 |
| 2024/01/11 | 4,280 | 4,325 | 4,170 | 4,175 | 537,200 |
| 2024/01/10 | 4,240 | 4,290 | 4,205 | 4,230 | 445,300 |
| 2024/01/09 | 4,100 | 4,265 | 4,090 | 4,240 | 605,800 |
| 2024/01/05 | 4,110 | 4,120 | 4,055 | 4,060 | 315,400 |
| 2024/01/04 | 3,945 | 4,115 | 3,930 | 4,110 | 512,500 |
| 2023/12/29 | 3,920 | 3,940 | 3,905 | 3,925 | 140,500 |
| 2023/12/28 | 3,940 | 3,955 | 3,910 | 3,920 | 146,400 |
| 2023/12/27 | 3,870 | 3,930 | 3,865 | 3,925 | 237,800 |
| 2023/12/26 | 3,885 | 3,890 | 3,840 | 3,875 | 186,700 |
| 2023/12/25 | 3,855 | 3,905 | 3,830 | 3,885 | 277,200 |
| 2023/12/22 | 3,790 | 3,880 | 3,785 | 3,840 | 305,400 |
| 2023/12/21 | 3,780 | 3,825 | 3,765 | 3,775 | 199,100 |
| 2023/12/20 | 3,785 | 3,835 | 3,770 | 3,790 | 259,400 |
| 2023/12/19 | 3,750 | 3,800 | 3,725 | 3,785 | 256,600 |
| 2023/12/18 | 3,820 | 3,820 | 3,710 | 3,735 | 262,600 |
| 2023/12/15 | 3,735 | 3,830 | 3,715 | 3,830 | 352,400 |
| 2023/12/14 | 3,785 | 3,830 | 3,705 | 3,740 | 339,500 |
| 2023/12/13 | 3,670 | 3,800 | 3,650 | 3,785 | 666,300 |
| 2023/12/12 | 3,580 | 3,670 | 3,575 | 3,670 | 352,500 |
| 2023/12/11 | 3,515 | 3,570 | 3,505 | 3,570 | 153,000 |
| 2023/12/08 | 3,510 | 3,550 | 3,480 | 3,495 | 258,500 |
| 2023/12/07 | 3,525 | 3,565 | 3,510 | 3,535 | 190,800 |
| 2023/12/06 | 3,525 | 3,575 | 3,525 | 3,545 | 169,500 |
| 2023/12/05 | 3,590 | 3,605 | 3,520 | 3,520 | 270,800 |
| 2023/12/04 | 3,590 | 3,625 | 3,565 | 3,600 | 345,900 |
| 2023/12/01 | 3,480 | 3,605 | 3,480 | 3,580 | 522,600 |
| 2023/11/30 | 3,570 | 3,595 | 3,480 | 3,480 | 1,054,600 |
| 2023/11/29 | 3,605 | 3,640 | 3,555 | 3,590 | 788,100 |
| 2023/11/28 | 3,640 | 3,675 | 3,600 | 3,625 | 891,000 |
| 2023/11/27 | 3,670 | 3,670 | 3,610 | 3,625 | 364,200 |
| 2023/11/24 | 3,705 | 3,715 | 3,655 | 3,665 | 604,200 |
| 2023/11/22 | 3,650 | 3,735 | 3,620 | 3,710 | 709,800 |
| 2023/11/21 | 3,650 | 3,670 | 3,590 | 3,635 | 445,400 |
| 2023/11/20 | 3,650 | 3,650 | 3,605 | 3,630 | 288,800 |
| 2023/11/17 | 3,595 | 3,660 | 3,595 | 3,655 | 342,200 |
| 2023/11/16 | 3,650 | 3,665 | 3,565 | 3,595 | 522,300 |
| 2023/11/15 | 3,680 | 3,715 | 3,660 | 3,685 | 499,400 |
| 2023/11/14 | 3,640 | 3,675 | 3,635 | 3,655 | 357,700 |
| 2023/11/13 | 3,630 | 3,640 | 3,590 | 3,625 | 304,900 |
| 2023/11/10 | 3,540 | 3,625 | 3,520 | 3,615 | 408,400 |
| 2023/11/09 | 3,500 | 3,545 | 3,490 | 3,540 | 293,600 |
| 2023/11/08 | 3,510 | 3,515 | 3,445 | 3,480 | 277,800 |
| 2023/11/07 | 3,485 | 3,530 | 3,485 | 3,490 | 365,600 |
| 2023/11/06 | 3,455 | 3,490 | 3,415 | 3,475 | 307,900 |
| 2023/11/02 | 3,450 | 3,450 | 3,385 | 3,415 | 219,000 |
| 2023/11/01 | 3,425 | 3,445 | 3,405 | 3,430 | 268,400 |
| 2023/10/31 | 3,405 | 3,410 | 3,340 | 3,400 | 291,400 |
| 2023/10/30 | 3,440 | 3,440 | 3,380 | 3,395 | 245,000 |
| 2023/10/27 | 3,395 | 3,470 | 3,375 | 3,455 | 431,000 |
| 2023/10/26 | 3,325 | 3,390 | 3,320 | 3,370 | 302,700 |
| 2023/10/25 | 3,310 | 3,345 | 3,285 | 3,320 | 266,600 |
| 2023/10/24 | 3,330 | 3,330 | 3,230 | 3,295 | 457,400 |
| 2023/10/23 | 3,265 | 3,305 | 3,245 | 3,275 | 299,100 |
| 2023/10/20 | 3,265 | 3,270 | 3,220 | 3,245 | 282,100 |
| 2023/10/19 | 3,250 | 3,305 | 3,230 | 3,260 | 362,800 |
| 2023/10/18 | 3,230 | 3,285 | 3,215 | 3,285 | 300,100 |
| 2023/10/17 | 3,245 | 3,260 | 3,185 | 3,220 | 476,300 |
| 2023/10/16 | 3,225 | 3,270 | 3,195 | 3,240 | 480,800 |
| 2023/10/13 | 3,295 | 3,310 | 3,210 | 3,230 | 591,800 |
| 2023/10/12 | 3,205 | 3,315 | 3,200 | 3,315 | 1,076,400 |
| 2023/10/11 | 3,195 | 3,235 | 3,125 | 3,200 | 2,028,000 |
| 2023/10/10 | 3,515 | 3,530 | 3,470 | 3,475 | 356,600 |
| 2023/10/06 | 3,460 | 3,480 | 3,425 | 3,430 | 179,800 |
| 2023/10/05 | 3,420 | 3,470 | 3,380 | 3,445 | 319,400 |
| 2023/10/04 | 3,445 | 3,445 | 3,335 | 3,350 | 520,100 |
| 2023/10/03 | 3,575 | 3,575 | 3,485 | 3,490 | 345,800 |