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 |
---|---|---|---|---|---|
2017/12/29 | 847 | 869 | 840 | 842 | 340,900 |
2017/12/28 | 825 | 847 | 822 | 839 | 311,100 |
2017/12/27 | 795 | 820 | 794 | 817 | 241,400 |
2017/12/26 | 788 | 797 | 787 | 797 | 190,800 |
2017/12/25 | 767 | 783 | 767 | 780 | 252,300 |
2017/12/22 | 757 | 764 | 757 | 762 | 178,700 |
2017/12/21 | 749 | 756 | 746 | 755 | 84,200 |
2017/12/20 | 752 | 752 | 744 | 746 | 81,500 |
2017/12/19 | 755 | 757 | 751 | 754 | 157,800 |
2017/12/18 | 736 | 758 | 731 | 758 | 396,300 |
2017/12/15 | 739 | 740 | 726 | 727 | 87,600 |
2017/12/14 | 737 | 739 | 734 | 738 | 135,000 |
2017/12/13 | 730 | 736 | 728 | 735 | 157,400 |
2017/12/12 | 726 | 730 | 723 | 730 | 67,400 |
2017/12/11 | 725 | 726 | 722 | 725 | 94,400 |
2017/12/08 | 723 | 726 | 718 | 723 | 61,600 |
2017/12/07 | 715 | 726 | 714 | 723 | 81,500 |
2017/12/06 | 718 | 718 | 711 | 713 | 90,700 |
2017/12/05 | 712 | 718 | 711 | 718 | 104,800 |
2017/12/04 | 712 | 717 | 711 | 712 | 60,300 |
2017/12/01 | 715 | 715 | 710 | 712 | 73,400 |
2017/11/30 | 718 | 719 | 710 | 710 | 107,200 |
2017/11/29 | 720 | 721 | 718 | 718 | 81,600 |
2017/11/28 | 722 | 727 | 719 | 720 | 199,000 |
2017/11/27 | 734 | 734 | 729 | 729 | 306,200 |
2017/11/24 | 728 | 735 | 727 | 731 | 124,500 |
2017/11/22 | 732 | 732 | 728 | 728 | 94,200 |
2017/11/21 | 734 | 734 | 728 | 732 | 70,800 |
2017/11/20 | 726 | 731 | 725 | 731 | 61,700 |
2017/11/17 | 736 | 736 | 723 | 724 | 93,800 |
2017/11/16 | 722 | 746 | 722 | 732 | 95,800 |
2017/11/15 | 739 | 741 | 722 | 723 | 145,200 |
2017/11/14 | 740 | 745 | 738 | 740 | 84,300 |
2017/11/13 | 744 | 744 | 737 | 739 | 84,700 |
2017/11/10 | 741 | 746 | 739 | 739 | 75,900 |
2017/11/09 | 747 | 753 | 738 | 743 | 196,000 |
2017/11/08 | 743 | 746 | 740 | 745 | 113,900 |
2017/11/07 | 738 | 744 | 736 | 740 | 85,100 |
2017/11/06 | 745 | 745 | 738 | 738 | 109,500 |
2017/11/02 | 740 | 741 | 737 | 740 | 64,900 |
2017/11/01 | 740 | 741 | 736 | 737 | 85,100 |
2017/10/31 | 732 | 737 | 732 | 737 | 67,700 |
2017/10/30 | 732 | 736 | 729 | 730 | 107,800 |
2017/10/27 | 731 | 731 | 726 | 726 | 59,100 |
2017/10/26 | 726 | 729 | 722 | 724 | 62,400 |
2017/10/25 | 733 | 735 | 725 | 725 | 84,000 |
2017/10/24 | 727 | 732 | 726 | 730 | 67,800 |
2017/10/23 | 720 | 729 | 717 | 727 | 111,700 |
2017/10/20 | 714 | 716 | 713 | 713 | 65,600 |
2017/10/19 | 710 | 717 | 708 | 712 | 81,300 |
2017/10/18 | 720 | 721 | 705 | 705 | 186,200 |
2017/10/17 | 736 | 740 | 721 | 721 | 150,400 |
2017/10/16 | 753 | 753 | 731 | 736 | 186,600 |
2017/10/13 | 753 | 756 | 747 | 753 | 120,600 |
2017/10/12 | 746 | 753 | 742 | 752 | 119,200 |
2017/10/11 | 747 | 747 | 740 | 741 | 56,000 |
2017/10/10 | 742 | 745 | 741 | 745 | 38,900 |
2017/10/06 | 742 | 744 | 739 | 742 | 42,600 |
2017/10/05 | 748 | 748 | 740 | 742 | 51,300 |
2017/10/04 | 747 | 750 | 746 | 748 | 90,400 |
2017/10/03 | 749 | 749 | 745 | 747 | 78,100 |
2017/10/02 | 741 | 750 | 741 | 749 | 131,400 |
2017/09/29 | 743 | 744 | 735 | 738 | 75,100 |
2017/09/28 | 735 | 744 | 732 | 740 | 114,000 |
2017/09/27 | 728 | 732 | 726 | 732 | 50,800 |
2017/09/26 | 719 | 726 | 717 | 726 | 75,200 |
2017/09/25 | 717 | 720 | 715 | 719 | 30,400 |
2017/09/22 | 714 | 717 | 711 | 717 | 36,600 |
2017/09/21 | 720 | 720 | 712 | 717 | 98,600 |
2017/09/20 | 718 | 720 | 714 | 718 | 35,400 |
2017/09/19 | 720 | 721 | 712 | 717 | 56,100 |
2017/09/15 | 714 | 717 | 711 | 715 | 54,900 |
2017/09/14 | 714 | 714 | 703 | 714 | 58,300 |
2017/09/13 | 717 | 717 | 712 | 714 | 34,200 |
2017/09/12 | 718 | 719 | 713 | 716 | 43,400 |
2017/09/11 | 713 | 715 | 708 | 715 | 56,000 |
2017/09/08 | 706 | 708 | 703 | 706 | 52,100 |
2017/09/07 | 709 | 713 | 706 | 708 | 38,100 |
2017/09/06 | 691 | 708 | 691 | 705 | 48,400 |
2017/09/05 | 709 | 709 | 692 | 695 | 99,800 |
2017/09/04 | 710 | 716 | 702 | 705 | 66,800 |
2017/09/01 | 705 | 710 | 699 | 710 | 54,400 |
2017/08/31 | 707 | 709 | 698 | 702 | 53,000 |
2017/08/30 | 700 | 705 | 696 | 705 | 50,700 |
2017/08/29 | 695 | 703 | 695 | 702 | 38,700 |
2017/08/28 | 697 | 704 | 697 | 704 | 55,000 |
2017/08/25 | 699 | 701 | 694 | 697 | 81,800 |
2017/08/24 | 703 | 703 | 698 | 699 | 50,400 |
2017/08/23 | 710 | 710 | 703 | 703 | 34,200 |
2017/08/22 | 714 | 718 | 706 | 706 | 50,500 |
2017/08/21 | 706 | 714 | 704 | 712 | 36,700 |
2017/08/18 | 706 | 709 | 705 | 706 | 32,900 |
2017/08/17 | 709 | 714 | 706 | 710 | 50,800 |
2017/08/16 | 706 | 708 | 699 | 706 | 56,000 |
2017/08/15 | 701 | 713 | 700 | 700 | 80,400 |
2017/08/14 | 700 | 706 | 691 | 700 | 99,400 |
2017/08/10 | 717 | 719 | 706 | 709 | 57,000 |
2017/08/09 | 729 | 729 | 715 | 720 | 85,800 |
2017/08/08 | 735 | 735 | 723 | 726 | 69,500 |
2017/08/07 | 733 | 740 | 726 | 733 | 123,400 |
2017/08/04 | 730 | 733 | 729 | 731 | 47,400 |
2017/08/03 | 723 | 734 | 723 | 734 | 93,900 |
2017/08/02 | 717 | 724 | 716 | 720 | 46,700 |
2017/08/01 | 730 | 733 | 715 | 717 | 75,500 |
2017/07/31 | 722 | 733 | 722 | 730 | 73,200 |
2017/07/28 | 724 | 735 | 723 | 724 | 145,900 |
2017/07/27 | 710 | 730 | 710 | 729 | 175,000 |
2017/07/26 | 724 | 724 | 713 | 713 | 93,200 |
2017/07/25 | 722 | 722 | 711 | 720 | 101,100 |
2017/07/24 | 705 | 725 | 702 | 723 | 218,800 |
2017/07/21 | 700 | 707 | 697 | 705 | 158,900 |
2017/07/20 | 700 | 710 | 695 | 700 | 293,400 |
2017/07/19 | 665 | 703 | 663 | 700 | 695,300 |
2017/07/18 | 661 | 665 | 652 | 664 | 418,400 |
2017/07/14 | 643 | 649 | 642 | 647 | 120,000 |
2017/07/13 | 640 | 643 | 637 | 640 | 38,600 |
2017/07/12 | 642 | 642 | 636 | 636 | 27,700 |
2017/07/11 | 644 | 644 | 636 | 640 | 50,700 |
2017/07/10 | 633 | 641 | 633 | 638 | 57,100 |
2017/07/07 | 633 | 636 | 632 | 633 | 45,700 |
2017/07/06 | 639 | 639 | 634 | 638 | 47,300 |
2017/07/05 | 634 | 636 | 629 | 634 | 43,000 |
2017/07/04 | 641 | 642 | 633 | 633 | 76,300 |
2017/07/03 | 644 | 647 | 640 | 641 | 63,600 |
2017/06/30 | 641 | 643 | 633 | 641 | 100,500 |
2017/06/29 | 640 | 645 | 634 | 644 | 192,200 |
2017/06/28 | 615 | 648 | 615 | 631 | 315,700 |
2017/06/27 | 621 | 623 | 611 | 614 | 125,700 |
2017/06/26 | 633 | 633 | 621 | 625 | 113,100 |
2017/06/23 | 634 | 637 | 632 | 633 | 38,200 |
2017/06/22 | 640 | 641 | 632 | 635 | 53,400 |
2017/06/21 | 634 | 636 | 630 | 633 | 37,600 |
2017/06/20 | 645 | 645 | 632 | 636 | 109,200 |
2017/06/19 | 641 | 645 | 640 | 643 | 47,300 |
2017/06/16 | 642 | 645 | 637 | 645 | 79,600 |
2017/06/15 | 640 | 644 | 637 | 642 | 32,300 |
2017/06/14 | 644 | 645 | 641 | 641 | 66,300 |
2017/06/13 | 638 | 645 | 637 | 641 | 51,300 |
2017/06/12 | 634 | 639 | 632 | 639 | 68,900 |
2017/06/09 | 633 | 636 | 629 | 633 | 105,400 |
2017/06/08 | 636 | 638 | 632 | 632 | 56,000 |
2017/06/07 | 639 | 641 | 635 | 635 | 46,700 |
2017/06/06 | 649 | 649 | 637 | 638 | 79,700 |
2017/06/05 | 650 | 650 | 646 | 648 | 48,900 |
2017/06/02 | 649 | 652 | 647 | 650 | 126,000 |
2017/06/01 | 644 | 646 | 641 | 646 | 112,300 |
2017/05/31 | 643 | 646 | 639 | 639 | 85,600 |
2017/05/30 | 646 | 648 | 634 | 643 | 162,400 |
2017/05/29 | 628 | 653 | 627 | 644 | 508,300 |
2017/05/26 | 657 | 659 | 643 | 644 | 840,600 |
2017/05/25 | 658 | 662 | 657 | 658 | 181,500 |
2017/05/24 | 659 | 660 | 656 | 657 | 112,000 |
2017/05/23 | 653 | 657 | 652 | 657 | 131,300 |
2017/05/22 | 661 | 663 | 651 | 652 | 227,100 |
2017/05/19 | 669 | 669 | 660 | 661 | 195,500 |
2017/05/18 | 663 | 669 | 660 | 668 | 149,100 |
2017/05/17 | 666 | 669 | 662 | 669 | 126,000 |
2017/05/16 | 668 | 668 | 664 | 668 | 90,100 |
2017/05/15 | 661 | 667 | 658 | 665 | 124,800 |
2017/05/12 | 665 | 665 | 658 | 663 | 82,500 |
2017/05/11 | 669 | 669 | 662 | 665 | 145,800 |
2017/05/10 | 659 | 663 | 657 | 663 | 148,800 |
2017/05/09 | 657 | 661 | 656 | 658 | 123,000 |
2017/05/08 | 650 | 663 | 646 | 657 | 239,500 |
2017/05/02 | 632 | 638 | 632 | 638 | 92,500 |
2017/05/01 | 633 | 634 | 630 | 632 | 60,000 |
2017/04/28 | 638 | 638 | 629 | 633 | 70,100 |
2017/04/27 | 630 | 636 | 625 | 630 | 66,400 |
2017/04/26 | 634 | 641 | 630 | 631 | 103,100 |
2017/04/25 | 625 | 630 | 623 | 630 | 100,600 |
2017/04/24 | 612 | 624 | 612 | 622 | 128,000 |
2017/04/21 | 617 | 622 | 611 | 612 | 102,400 |
2017/04/20 | 619 | 626 | 607 | 607 | 124,600 |
2017/04/19 | 613 | 618 | 608 | 611 | 60,000 |
2017/04/18 | 600 | 616 | 595 | 614 | 109,200 |
2017/04/17 | 615 | 620 | 586 | 592 | 159,900 |
2017/04/14 | 615 | 621 | 611 | 615 | 49,300 |
2017/04/13 | 607 | 624 | 607 | 618 | 72,400 |
2017/04/12 | 621 | 625 | 612 | 615 | 78,900 |
2017/04/11 | 634 | 636 | 623 | 631 | 75,700 |
2017/04/10 | 625 | 637 | 622 | 633 | 79,200 |
2017/04/07 | 630 | 648 | 607 | 623 | 159,600 |
2017/04/06 | 639 | 655 | 608 | 620 | 230,300 |
2017/04/05 | 620 | 637 | 616 | 633 | 137,300 |
2017/04/04 | 617 | 618 | 611 | 612 | 62,700 |
2017/04/03 | 611 | 628 | 605 | 618 | 195,600 |
2017/03/31 | 660 | 682 | 633 | 635 | 440,700 |
2017/03/30 | 636 | 661 | 636 | 659 | 372,700 |
2017/03/29 | 626 | 636 | 626 | 635 | 178,200 |
2017/03/28 | 610 | 625 | 609 | 625 | 187,800 |
2017/03/27 | 606 | 610 | 605 | 608 | 123,000 |
2017/03/24 | 595 | 606 | 595 | 606 | 176,000 |
2017/03/23 | 585 | 592 | 585 | 592 | 51,000 |
2017/03/22 | 588 | 589 | 581 | 581 | 46,200 |
2017/03/21 | 589 | 589 | 585 | 589 | 111,400 |
2017/03/17 | 577 | 587 | 577 | 584 | 127,500 |
2017/03/16 | 567 | 575 | 564 | 573 | 78,800 |
2017/03/15 | 570 | 570 | 561 | 566 | 73,800 |
2017/03/14 | 566 | 568 | 565 | 567 | 25,800 |
2017/03/13 | 564 | 568 | 559 | 568 | 83,700 |
2017/03/10 | 565 | 565 | 555 | 559 | 55,300 |
2017/03/09 | 554 | 560 | 550 | 559 | 28,700 |
2017/03/08 | 560 | 560 | 554 | 554 | 38,300 |
2017/03/07 | 564 | 564 | 560 | 561 | 23,100 |
2017/03/06 | 568 | 568 | 563 | 564 | 19,400 |
2017/03/03 | 567 | 569 | 566 | 567 | 37,200 |
2017/03/02 | 567 | 568 | 563 | 567 | 24,800 |
2017/03/01 | 568 | 568 | 559 | 567 | 49,700 |
2017/02/28 | 565 | 569 | 565 | 567 | 56,800 |
2017/02/27 | 563 | 565 | 560 | 565 | 38,500 |
2017/02/24 | 561 | 564 | 561 | 563 | 51,400 |
2017/02/23 | 558 | 560 | 557 | 560 | 28,100 |
2017/02/22 | 556 | 558 | 555 | 558 | 28,400 |
2017/02/21 | 556 | 557 | 555 | 556 | 24,100 |
2017/02/20 | 551 | 556 | 550 | 555 | 33,400 |
2017/02/17 | 553 | 553 | 550 | 551 | 36,500 |
2017/02/16 | 543 | 553 | 537 | 551 | 86,100 |
2017/02/15 | 554 | 554 | 550 | 553 | 20,600 |
2017/02/14 | 554 | 555 | 552 | 553 | 45,700 |
2017/02/13 | 554 | 554 | 550 | 553 | 45,100 |
2017/02/10 | 548 | 550 | 546 | 550 | 39,000 |
2017/02/09 | 545 | 548 | 545 | 545 | 19,700 |
2017/02/08 | 546 | 548 | 545 | 547 | 20,200 |
2017/02/07 | 548 | 548 | 543 | 544 | 25,900 |
2017/02/06 | 548 | 548 | 545 | 548 | 17,000 |
2017/02/03 | 547 | 550 | 546 | 548 | 48,200 |
2017/02/02 | 549 | 551 | 546 | 547 | 31,200 |
2017/02/01 | 547 | 550 | 547 | 549 | 19,000 |
2017/01/31 | 549 | 552 | 547 | 550 | 61,300 |
2017/01/30 | 549 | 549 | 543 | 547 | 50,600 |
2017/01/27 | 549 | 550 | 547 | 548 | 40,700 |
2017/01/26 | 549 | 549 | 547 | 547 | 36,800 |
2017/01/25 | 550 | 551 | 542 | 544 | 27,500 |
2017/01/24 | 547 | 549 | 546 | 549 | 31,100 |
2017/01/23 | 550 | 550 | 546 | 547 | 32,200 |
2017/01/20 | 546 | 550 | 546 | 546 | 40,500 |
2017/01/19 | 541 | 544 | 541 | 543 | 21,500 |
2017/01/18 | 531 | 537 | 530 | 536 | 23,600 |
2017/01/17 | 536 | 538 | 534 | 534 | 17,600 |
2017/01/16 | 547 | 550 | 530 | 537 | 96,600 |
2017/01/13 | 542 | 547 | 541 | 546 | 17,300 |
2017/01/12 | 551 | 552 | 543 | 545 | 36,700 |
2017/01/11 | 557 | 557 | 552 | 553 | 47,600 |
2017/01/10 | 549 | 555 | 547 | 555 | 80,500 |
2017/01/06 | 540 | 545 | 537 | 545 | 54,500 |
2017/01/05 | 535 | 540 | 531 | 540 | 74,800 |
2017/01/04 | 526 | 535 | 526 | 535 | 51,600 |