日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2019/12/30 1,644 1,649 1,612 1,649 289,100
2019/12/27 1,664 1,670 1,639 1,645 275,800
2019/12/26 1,672 1,698 1,665 1,678 202,100
2019/12/25 1,697 1,697 1,673 1,684 163,500
2019/12/24 1,680 1,698 1,677 1,698 156,800
2019/12/23 1,676 1,694 1,668 1,690 186,100
2019/12/20 1,662 1,691 1,656 1,690 224,300
2019/12/19 1,719 1,723 1,666 1,682 325,400
2019/12/18 1,695 1,721 1,683 1,709 407,000
2019/12/17 1,670 1,699 1,651 1,698 323,100
2019/12/16 1,638 1,699 1,638 1,665 360,800
2019/12/13 1,683 1,693 1,636 1,638 510,000
2019/12/12 1,701 1,704 1,682 1,682 382,000
2019/12/11 1,754 1,760 1,705 1,725 361,200
2019/12/10 1,750 1,768 1,738 1,749 308,200
2019/12/09 1,792 1,793 1,759 1,763 278,600
2019/12/06 1,803 1,812 1,768 1,801 396,700
2019/12/05 1,811 1,813 1,791 1,792 444,900
2019/12/04 1,769 1,838 1,769 1,830 548,500
2019/12/03 1,810 1,820 1,790 1,800 375,000
2019/12/02 1,833 1,867 1,819 1,842 368,400
2019/11/29 1,857 1,876 1,831 1,843 353,200
2019/11/28 1,874 1,899 1,860 1,884 501,900
2019/11/27 1,882 1,910 1,871 1,908 534,600
2019/11/26 1,951 1,955 1,878 1,906 883,700
2019/11/25 1,969 1,972 1,951 1,956 179,500
2019/11/22 1,949 1,973 1,939 1,965 239,900
2019/11/21 1,998 2,005 1,936 1,955 410,600
2019/11/20 2,010 2,027 1,998 2,010 301,100
2019/11/19 1,966 2,005 1,963 1,995 247,700
2019/11/18 1,980 1,991 1,956 1,970 187,300
2019/11/15 1,982 1,999 1,956 1,976 230,100
2019/11/14 2,014 2,027 1,974 1,982 298,900
2019/11/13 2,012 2,043 1,984 2,010 498,400
2019/11/12 1,967 2,006 1,958 2,000 422,700
2019/11/11 1,950 1,995 1,950 1,967 541,000
2019/11/08 1,970 1,984 1,924 1,927 410,700
2019/11/07 1,927 1,972 1,901 1,972 444,000
2019/11/06 1,878 1,965 1,878 1,928 890,400
2019/11/05 1,834 1,877 1,830 1,868 382,800
2019/11/01 1,883 1,893 1,839 1,848 379,200
2019/10/31 1,910 1,928 1,882 1,894 362,800
2019/10/30 1,865 1,927 1,863 1,913 671,400
2019/10/29 1,875 1,894 1,846 1,852 512,600
2019/10/28 1,863 1,895 1,848 1,875 599,800
2019/10/25 1,886 1,933 1,866 1,873 837,900
2019/10/24 1,871 1,881 1,815 1,853 1,004,500
2019/10/23 1,798 1,906 1,795 1,902 1,122,200
2019/10/21 1,750 1,782 1,727 1,765 503,600
2019/10/18 1,701 1,760 1,685 1,750 996,000
2019/10/17 1,581 1,680 1,561 1,666 902,200
2019/10/16 1,518 1,600 1,518 1,573 793,000
2019/10/15 1,515 1,518 1,440 1,509 950,500
2019/10/11 1,608 1,615 1,471 1,493 1,372,000
2019/10/10 1,610 1,647 1,582 1,621 633,400
2019/10/09 1,528 1,648 1,522 1,614 784,000
2019/10/08 1,467 1,543 1,466 1,533 777,600
2019/10/07 1,455 1,486 1,440 1,455 461,900
2019/10/04 1,461 1,469 1,430 1,437 204,500
2019/10/03 1,432 1,450 1,414 1,450 253,100
2019/10/02 1,426 1,462 1,424 1,453 252,300
2019/10/01 1,419 1,456 1,403 1,434 452,000
2019/09/30 1,410 1,422 1,377 1,392 347,900
2019/09/27 1,433 1,437 1,410 1,422 319,100
2019/09/26 1,438 1,455 1,428 1,431 257,300
2019/09/25 1,430 1,439 1,424 1,425 142,700
2019/09/24 1,428 1,441 1,417 1,431 206,700
2019/09/20 1,460 1,464 1,428 1,428 249,100
2019/09/19 1,449 1,473 1,440 1,449 285,700
2019/09/18 1,445 1,455 1,419 1,436 233,700
2019/09/17 1,430 1,466 1,426 1,447 238,600
2019/09/13 1,447 1,450 1,427 1,436 243,200
2019/09/12 1,453 1,481 1,445 1,446 216,600
2019/09/11 1,446 1,454 1,422 1,449 337,000
2019/09/10 1,478 1,478 1,450 1,454 234,900
2019/09/09 1,473 1,484 1,464 1,479 130,300
2019/09/06 1,501 1,504 1,473 1,474 189,700
2019/09/05 1,508 1,513 1,491 1,499 185,300
2019/09/04 1,473 1,505 1,471 1,496 225,200
2019/09/03 1,473 1,491 1,456 1,484 238,200
2019/09/02 1,542 1,542 1,477 1,479 436,800
2019/08/30 1,544 1,549 1,512 1,547 293,300
2019/08/29 1,500 1,535 1,486 1,528 314,300
2019/08/28 1,499 1,504 1,472 1,494 238,000
2019/08/27 1,506 1,516 1,486 1,506 347,300
2019/08/26 1,478 1,520 1,477 1,493 391,700
2019/08/23 1,470 1,483 1,459 1,476 243,200
2019/08/22 1,483 1,487 1,464 1,466 193,100
2019/08/21 1,484 1,503 1,465 1,477 353,000
2019/08/20 1,465 1,477 1,451 1,473 330,400
2019/08/19 1,447 1,488 1,447 1,468 387,900
2019/08/16 1,488 1,495 1,444 1,455 627,400
2019/08/15 1,483 1,512 1,481 1,490 598,400
2019/08/14 1,548 1,550 1,499 1,505 500,500
2019/08/13 1,507 1,540 1,497 1,536 353,100
2019/08/09 1,523 1,570 1,501 1,519 546,500
2019/08/08 1,597 1,620 1,519 1,527 778,400
2019/08/07 1,560 1,589 1,553 1,584 501,400
2019/08/06 1,499 1,560 1,487 1,552 472,300
2019/08/05 1,570 1,570 1,492 1,526 699,400
2019/08/02 1,527 1,572 1,527 1,557 529,200
2019/08/01 1,501 1,550 1,496 1,547 504,300
2019/07/31 1,525 1,540 1,507 1,516 458,100
2019/07/30 1,474 1,525 1,474 1,520 872,500
2019/07/29 1,490 1,508 1,461 1,476 563,100
2019/07/26 1,499 1,509 1,482 1,494 408,300
2019/07/25 1,477 1,506 1,464 1,499 816,500
2019/07/24 1,496 1,513 1,468 1,492 941,000
2019/07/23 1,459 1,495 1,449 1,477 790,300
2019/07/22 1,405 1,453 1,404 1,443 594,900
2019/07/19 1,385 1,405 1,383 1,405 519,900
2019/07/18 1,375 1,388 1,361 1,384 669,700
2019/07/17 1,350 1,400 1,342 1,380 822,100
2019/07/16 1,332 1,365 1,317 1,351 1,057,600
2019/07/12 1,270 1,354 1,263 1,348 2,418,400
2019/07/11 1,155 1,271 1,150 1,254 2,864,500
2019/07/10 1,076 1,102 1,068 1,097 193,200
2019/07/09 1,091 1,096 1,074 1,074 58,300
2019/07/08 1,100 1,105 1,090 1,091 53,100
2019/07/05 1,099 1,100 1,086 1,100 77,500
2019/07/04 1,119 1,127 1,093 1,094 225,300
2019/07/03 1,113 1,119 1,103 1,117 76,100
2019/07/02 1,104 1,125 1,104 1,114 227,700
2019/07/01 1,082 1,108 1,082 1,104 244,000
2019/06/28 1,071 1,080 1,061 1,073 102,400
2019/06/27 1,061 1,074 1,060 1,071 94,300
2019/06/26 1,060 1,070 1,054 1,068 120,700
2019/06/25 1,090 1,091 1,071 1,072 137,500
2019/06/24 1,092 1,099 1,086 1,092 171,700
2019/06/21 1,100 1,105 1,091 1,094 118,900
2019/06/20 1,088 1,103 1,085 1,099 260,600
2019/06/19 1,084 1,095 1,076 1,087 185,500
2019/06/18 1,089 1,106 1,066 1,072 253,300
2019/06/17 1,078 1,087 1,072 1,084 157,500
2019/06/14 1,052 1,079 1,051 1,079 296,800
2019/06/13 1,038 1,057 1,032 1,053 227,400
2019/06/12 1,019 1,044 1,018 1,038 222,400
2019/06/11 1,006 1,021 1,001 1,018 134,000
2019/06/10 985 1,004 985 1,001 182,400
2019/06/07 984 987 976 985 103,000
2019/06/06 992 994 980 984 139,400
2019/06/05 985 990 972 983 231,300
2019/06/04 964 998 948 970 303,500
2019/06/03 990 991 959 964 305,100
2019/05/31 1,019 1,023 1,002 1,002 211,600
2019/05/30 1,006 1,031 1,000 1,023 370,000
2019/05/29 1,045 1,069 1,013 1,018 1,077,700
2019/05/28 1,127 1,128 1,085 1,085 1,337,100
2019/05/27 1,131 1,135 1,125 1,131 582,400
2019/05/24 1,118 1,152 1,111 1,136 520,700
2019/05/23 1,121 1,129 1,111 1,126 267,100
2019/05/22 1,116 1,125 1,111 1,123 233,600
2019/05/21 1,108 1,115 1,101 1,112 205,900
2019/05/20 1,095 1,114 1,093 1,111 258,800
2019/05/17 1,102 1,104 1,095 1,098 207,200
2019/05/16 1,103 1,103 1,091 1,095 176,500
2019/05/15 1,107 1,111 1,090 1,101 220,300
2019/05/14 1,075 1,098 1,062 1,097 267,900
2019/05/13 1,110 1,114 1,097 1,105 315,100
2019/05/10 1,098 1,113 1,089 1,100 315,500
2019/05/09 1,125 1,125 1,092 1,099 368,900
2019/05/08 1,119 1,144 1,115 1,128 310,000
2019/05/07 1,099 1,123 1,089 1,120 321,900
2019/04/26 1,087 1,097 1,077 1,095 193,200
2019/04/25 1,080 1,096 1,066 1,092 244,200
2019/04/24 1,076 1,089 1,067 1,073 225,200
2019/04/23 1,065 1,074 1,058 1,073 232,300
2019/04/22 1,070 1,072 1,051 1,061 198,600
2019/04/19 1,093 1,109 1,063 1,067 348,300
2019/04/18 1,108 1,109 1,083 1,096 252,000
2019/04/17 1,097 1,108 1,089 1,108 193,800
2019/04/16 1,075 1,094 1,070 1,092 167,100
2019/04/15 1,068 1,079 1,052 1,079 323,200
2019/04/12 1,040 1,055 1,040 1,052 361,300
2019/04/11 1,071 1,077 1,030 1,032 1,042,000
2019/04/10 1,107 1,117 1,094 1,107 262,900
2019/04/09 1,131 1,135 1,113 1,117 260,500
2019/04/08 1,138 1,139 1,119 1,123 225,500
2019/04/05 1,107 1,121 1,104 1,117 205,400
2019/04/04 1,095 1,115 1,095 1,103 206,300
2019/04/03 1,085 1,094 1,076 1,093 210,200
2019/04/02 1,083 1,094 1,075 1,085 216,100
2019/04/01 1,078 1,088 1,069 1,076 170,900
2019/03/29 1,069 1,074 1,060 1,068 102,900
2019/03/28 1,088 1,089 1,056 1,060 212,600
2019/03/27 1,080 1,085 1,065 1,082 196,400
2019/03/26 1,041 1,068 1,038 1,063 258,000
2019/03/25 1,030 1,035 1,009 1,027 155,300
2019/03/22 1,047 1,057 1,039 1,043 106,000
2019/03/20 1,033 1,054 1,032 1,044 130,000
2019/03/19 1,035 1,038 1,027 1,033 104,400
2019/03/18 1,032 1,037 1,028 1,029 113,900
2019/03/15 1,031 1,044 1,028 1,028 73,100
2019/03/14 1,040 1,049 1,030 1,030 101,200
2019/03/13 1,042 1,053 1,032 1,041 109,000
2019/03/12 1,042 1,059 1,037 1,051 111,400
2019/03/11 1,021 1,045 1,015 1,038 214,800
2019/03/08 1,025 1,025 1,008 1,013 170,400
2019/03/07 1,047 1,047 1,029 1,031 131,000
2019/03/06 1,074 1,074 1,046 1,053 194,100
2019/03/05 1,085 1,085 1,066 1,074 204,300
2019/03/04 1,091 1,096 1,083 1,093 113,300
2019/03/01 1,094 1,097 1,075 1,083 130,100
2019/02/28 1,110 1,113 1,092 1,093 99,400
2019/02/27 1,098 1,110 1,088 1,105 126,100
2019/02/26 1,115 1,115 1,091 1,092 129,300
2019/02/25 1,122 1,125 1,110 1,113 92,800
2019/02/22 1,115 1,115 1,091 1,109 121,900
2019/02/21 1,123 1,129 1,112 1,119 87,600
2019/02/20 1,144 1,149 1,121 1,129 106,000
2019/02/19 1,109 1,138 1,101 1,135 172,700
2019/02/18 1,121 1,121 1,088 1,098 110,700
2019/02/15 1,118 1,121 1,068 1,098 275,400
2019/02/14 1,130 1,133 1,114 1,128 156,600
2019/02/13 1,159 1,164 1,130 1,144 154,500
2019/02/12 1,175 1,175 1,141 1,150 168,200
2019/02/08 1,166 1,176 1,149 1,174 128,300
2019/02/07 1,188 1,205 1,165 1,182 178,800
2019/02/06 1,217 1,219 1,186 1,191 134,600
2019/02/05 1,231 1,233 1,198 1,205 146,500
2019/02/04 1,208 1,227 1,191 1,227 174,300
2019/02/01 1,228 1,236 1,201 1,203 163,700
2019/01/31 1,238 1,264 1,224 1,233 195,100
2019/01/30 1,208 1,241 1,204 1,223 488,500
2019/01/29 1,200 1,216 1,185 1,216 238,900
2019/01/28 1,229 1,229 1,198 1,208 198,700
2019/01/25 1,236 1,273 1,218 1,229 407,200
2019/01/24 1,208 1,236 1,177 1,236 334,000
2019/01/23 1,201 1,229 1,199 1,220 306,300
2019/01/22 1,195 1,220 1,189 1,206 238,200
2019/01/21 1,225 1,230 1,183 1,190 302,700
2019/01/18 1,200 1,229 1,190 1,223 318,500
2019/01/17 1,238 1,275 1,196 1,215 729,900
2019/01/16 1,195 1,277 1,195 1,226 1,200,200
2019/01/15 1,117 1,182 1,081 1,171 1,487,900
2019/01/11 1,045 1,086 1,028 1,060 345,200
2019/01/10 1,052 1,054 1,028 1,054 131,100
2019/01/09 1,047 1,085 1,032 1,059 201,500
2019/01/08 1,030 1,031 1,013 1,031 103,900
2019/01/07 1,024 1,037 1,014 1,026 162,200
2019/01/04 970 985 933 983 353,300

このページの先頭へ