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
2020/12/30 1,448 1,473 1,439 1,472 244,000
2020/12/29 1,440 1,462 1,436 1,451 175,100
2020/12/28 1,442 1,455 1,436 1,438 174,400
2020/12/25 1,443 1,453 1,442 1,447 91,800
2020/12/24 1,439 1,462 1,437 1,446 124,200
2020/12/23 1,443 1,454 1,435 1,446 85,900
2020/12/22 1,440 1,461 1,432 1,450 159,300
2020/12/21 1,449 1,454 1,434 1,450 184,800
2020/12/18 1,455 1,455 1,443 1,449 160,200
2020/12/17 1,453 1,468 1,436 1,448 214,800
2020/12/16 1,455 1,455 1,441 1,447 111,900
2020/12/15 1,443 1,462 1,437 1,439 234,900
2020/12/14 1,434 1,452 1,428 1,442 192,400
2020/12/11 1,426 1,430 1,411 1,428 106,000
2020/12/10 1,418 1,421 1,404 1,413 132,900
2020/12/09 1,422 1,436 1,420 1,430 69,600
2020/12/08 1,398 1,432 1,393 1,432 138,600
2020/12/07 1,420 1,420 1,402 1,404 121,000
2020/12/04 1,435 1,438 1,409 1,413 81,400
2020/12/03 1,455 1,455 1,416 1,423 179,300
2020/12/02 1,427 1,459 1,416 1,455 217,000
2020/12/01 1,439 1,457 1,418 1,425 241,700
2020/11/30 1,453 1,453 1,425 1,439 353,400
2020/11/27 1,434 1,463 1,416 1,461 574,600
2020/11/26 1,422 1,444 1,419 1,430 483,100
2020/11/25 1,450 1,454 1,421 1,426 320,000
2020/11/24 1,450 1,463 1,442 1,443 271,000
2020/11/20 1,404 1,465 1,385 1,435 303,500
2020/11/19 1,416 1,421 1,408 1,411 167,200
2020/11/18 1,435 1,435 1,413 1,420 197,600
2020/11/17 1,474 1,479 1,444 1,447 184,600
2020/11/16 1,439 1,477 1,435 1,468 267,900
2020/11/13 1,428 1,430 1,400 1,419 156,300
2020/11/12 1,450 1,458 1,431 1,431 178,900
2020/11/11 1,466 1,471 1,436 1,444 255,000
2020/11/10 1,471 1,472 1,441 1,451 255,800
2020/11/09 1,469 1,479 1,465 1,471 140,400
2020/11/06 1,474 1,474 1,453 1,469 159,300
2020/11/05 1,427 1,475 1,405 1,475 295,600
2020/11/04 1,407 1,437 1,401 1,426 186,300
2020/11/02 1,374 1,392 1,369 1,388 157,900
2020/10/30 1,390 1,410 1,370 1,375 229,100
2020/10/29 1,384 1,401 1,375 1,391 223,500
2020/10/28 1,427 1,427 1,400 1,414 262,000
2020/10/27 1,450 1,456 1,424 1,438 295,800
2020/10/26 1,494 1,513 1,476 1,476 181,700
2020/10/23 1,460 1,487 1,455 1,480 235,300
2020/10/22 1,510 1,510 1,448 1,459 367,500
2020/10/21 1,510 1,543 1,510 1,519 231,000
2020/10/20 1,470 1,516 1,470 1,496 400,700
2020/10/19 1,457 1,467 1,444 1,467 167,600
2020/10/16 1,448 1,479 1,441 1,457 338,600
2020/10/15 1,438 1,448 1,423 1,448 203,900
2020/10/14 1,440 1,456 1,434 1,441 386,600
2020/10/13 1,419 1,457 1,374 1,431 845,400
2020/10/12 1,450 1,452 1,419 1,449 344,600
2020/10/09 1,444 1,444 1,419 1,443 225,100
2020/10/08 1,448 1,449 1,434 1,439 163,700
2020/10/07 1,436 1,450 1,426 1,440 157,300
2020/10/06 1,447 1,453 1,434 1,447 211,800
2020/10/05 1,432 1,452 1,429 1,440 265,300
2020/10/02 1,408 1,443 1,396 1,406 349,500
2020/09/30 1,423 1,424 1,381 1,381 205,200
2020/09/29 1,411 1,427 1,397 1,423 235,500
2020/09/28 1,398 1,411 1,385 1,411 286,200
2020/09/25 1,370 1,390 1,361 1,383 270,800
2020/09/24 1,360 1,367 1,336 1,345 198,700
2020/09/23 1,367 1,378 1,353 1,369 192,200
2020/09/18 1,380 1,392 1,370 1,376 241,100
2020/09/17 1,375 1,403 1,370 1,373 214,700
2020/09/16 1,351 1,380 1,351 1,375 228,500
2020/09/15 1,345 1,351 1,324 1,345 178,700
2020/09/14 1,374 1,376 1,332 1,337 230,200
2020/09/11 1,336 1,372 1,315 1,369 535,100
2020/09/10 1,288 1,309 1,282 1,308 221,900
2020/09/09 1,273 1,279 1,263 1,279 121,700
2020/09/08 1,280 1,287 1,268 1,287 138,000
2020/09/07 1,278 1,294 1,267 1,272 137,800
2020/09/04 1,260 1,280 1,258 1,280 149,200
2020/09/03 1,301 1,301 1,267 1,278 144,200
2020/09/02 1,300 1,315 1,273 1,282 243,500
2020/09/01 1,280 1,286 1,268 1,283 157,000
2020/08/31 1,255 1,296 1,255 1,290 416,900
2020/08/28 1,255 1,275 1,217 1,228 397,000
2020/08/27 1,269 1,269 1,251 1,255 136,600
2020/08/26 1,260 1,269 1,252 1,269 128,800
2020/08/25 1,269 1,273 1,253 1,259 171,200
2020/08/24 1,251 1,267 1,247 1,257 189,600
2020/08/21 1,250 1,262 1,241 1,249 140,400
2020/08/20 1,248 1,267 1,240 1,245 197,500
2020/08/19 1,239 1,257 1,233 1,257 240,200
2020/08/18 1,250 1,263 1,227 1,244 236,300
2020/08/17 1,270 1,273 1,252 1,253 174,000
2020/08/14 1,239 1,269 1,232 1,264 307,800
2020/08/13 1,238 1,249 1,227 1,240 215,000
2020/08/12 1,230 1,235 1,209 1,227 208,600
2020/08/11 1,200 1,225 1,200 1,214 285,400
2020/08/07 1,188 1,197 1,170 1,190 204,500
2020/08/06 1,165 1,183 1,146 1,183 268,400
2020/08/05 1,165 1,181 1,157 1,162 215,900
2020/08/04 1,135 1,169 1,135 1,169 285,800
2020/08/03 1,103 1,130 1,092 1,129 226,400
2020/07/31 1,125 1,133 1,086 1,086 467,600
2020/07/30 1,158 1,174 1,141 1,144 291,400
2020/07/29 1,164 1,176 1,135 1,167 305,500
2020/07/28 1,188 1,202 1,170 1,170 280,900
2020/07/27 1,161 1,191 1,158 1,189 283,300
2020/07/22 1,190 1,199 1,172 1,177 240,000
2020/07/21 1,182 1,192 1,171 1,186 306,100
2020/07/20 1,180 1,193 1,156 1,188 341,400
2020/07/17 1,153 1,175 1,142 1,173 404,800
2020/07/16 1,142 1,173 1,134 1,150 513,700
2020/07/15 1,149 1,154 1,126 1,145 562,700
2020/07/14 1,166 1,185 1,119 1,144 1,369,000
2020/07/13 1,225 1,255 1,213 1,245 860,600
2020/07/10 1,200 1,206 1,163 1,170 434,400
2020/07/09 1,223 1,223 1,204 1,204 214,100
2020/07/08 1,210 1,230 1,201 1,213 231,700
2020/07/07 1,228 1,233 1,205 1,214 244,600
2020/07/06 1,217 1,232 1,202 1,220 319,300
2020/07/03 1,186 1,197 1,167 1,187 332,600
2020/07/02 1,200 1,213 1,166 1,186 396,600
2020/07/01 1,247 1,247 1,190 1,196 396,600
2020/06/30 1,266 1,269 1,227 1,227 336,700
2020/06/29 1,277 1,277 1,218 1,234 496,200
2020/06/26 1,304 1,316 1,277 1,285 316,200
2020/06/25 1,300 1,318 1,273 1,302 419,600
2020/06/24 1,350 1,369 1,310 1,310 623,400
2020/06/23 1,357 1,392 1,333 1,361 1,600,500
2020/06/22 1,267 1,283 1,259 1,267 179,200
2020/06/19 1,253 1,278 1,243 1,275 294,500
2020/06/18 1,251 1,255 1,235 1,243 162,000
2020/06/17 1,245 1,262 1,233 1,259 177,300
2020/06/16 1,242 1,268 1,233 1,255 436,300
2020/06/15 1,264 1,274 1,191 1,191 541,000
2020/06/12 1,172 1,262 1,170 1,254 595,800
2020/06/11 1,284 1,289 1,227 1,230 469,300
2020/06/10 1,300 1,313 1,292 1,296 285,300
2020/06/09 1,316 1,350 1,304 1,315 570,500
2020/06/08 1,299 1,315 1,284 1,312 606,600
2020/06/05 1,200 1,268 1,197 1,268 827,300
2020/06/04 1,253 1,261 1,202 1,203 660,400
2020/06/03 1,259 1,268 1,240 1,252 422,400
2020/06/02 1,255 1,264 1,236 1,245 576,300
2020/06/01 1,290 1,292 1,242 1,250 924,400
2020/05/29 1,370 1,371 1,292 1,304 1,101,300
2020/05/28 1,367 1,434 1,358 1,383 1,932,400
2020/05/27 1,473 1,476 1,426 1,454 1,496,000
2020/05/26 1,465 1,498 1,462 1,477 1,060,000
2020/05/25 1,456 1,465 1,441 1,465 944,300
2020/05/22 1,409 1,440 1,407 1,427 789,100
2020/05/21 1,410 1,419 1,395 1,403 527,500
2020/05/20 1,370 1,407 1,369 1,395 543,300
2020/05/19 1,377 1,377 1,355 1,372 446,900
2020/05/18 1,350 1,358 1,330 1,349 423,200
2020/05/15 1,380 1,380 1,305 1,341 773,800
2020/05/14 1,396 1,398 1,354 1,354 743,600
2020/05/13 1,380 1,407 1,361 1,404 518,100
2020/05/12 1,398 1,403 1,378 1,386 603,300
2020/05/11 1,340 1,384 1,333 1,380 656,100
2020/05/08 1,295 1,317 1,284 1,310 571,800
2020/05/07 1,280 1,291 1,256 1,280 557,000
2020/05/01 1,269 1,293 1,256 1,269 489,700
2020/04/30 1,236 1,265 1,236 1,260 562,400
2020/04/28 1,188 1,215 1,180 1,210 479,600
2020/04/27 1,165 1,180 1,153 1,178 385,800
2020/04/24 1,156 1,160 1,133 1,160 313,500
2020/04/23 1,149 1,163 1,132 1,163 432,600
2020/04/22 1,162 1,162 1,127 1,142 435,500
2020/04/21 1,189 1,198 1,165 1,171 449,100
2020/04/20 1,180 1,194 1,164 1,194 379,000
2020/04/17 1,155 1,186 1,153 1,173 395,400
2020/04/16 1,140 1,153 1,110 1,145 584,800
2020/04/15 1,238 1,248 1,137 1,150 1,212,300
2020/04/14 1,200 1,223 1,182 1,206 490,600
2020/04/13 1,180 1,197 1,155 1,184 320,100
2020/04/10 1,161 1,177 1,147 1,177 242,100
2020/04/09 1,139 1,168 1,134 1,150 325,400
2020/04/08 1,124 1,134 1,027 1,115 562,500
2020/04/07 1,127 1,137 1,090 1,123 350,900
2020/04/06 1,009 1,083 1,006 1,074 307,100
2020/04/03 1,060 1,081 1,009 1,020 329,400
2020/04/02 1,086 1,110 1,064 1,072 274,900
2020/04/01 1,210 1,221 1,109 1,120 395,800
2020/03/31 1,228 1,273 1,218 1,221 384,800
2020/03/30 1,204 1,230 1,186 1,227 417,700
2020/03/27 1,215 1,232 1,195 1,232 356,100
2020/03/26 1,158 1,186 1,130 1,167 414,800
2020/03/25 1,143 1,168 1,103 1,162 361,700
2020/03/24 1,085 1,093 1,030 1,065 503,300
2020/03/23 1,012 1,068 997 1,062 624,800
2020/03/19 1,013 1,040 973 982 762,800
2020/03/18 1,006 1,024 984 998 451,600
2020/03/17 925 986 901 980 404,500
2020/03/16 949 993 935 940 377,500
2020/03/13 951 967 898 928 584,600
2020/03/12 1,051 1,088 1,022 1,030 379,900
2020/03/11 1,123 1,126 1,081 1,081 359,300
2020/03/10 1,055 1,140 1,021 1,126 403,700
2020/03/09 1,176 1,183 1,098 1,102 416,400
2020/03/06 1,247 1,250 1,217 1,225 244,200
2020/03/05 1,285 1,300 1,253 1,264 282,500
2020/03/04 1,264 1,283 1,247 1,276 327,200
2020/03/03 1,389 1,400 1,278 1,280 503,500
2020/03/02 1,236 1,340 1,232 1,321 524,700
2020/02/28 1,275 1,304 1,257 1,266 508,400
2020/02/27 1,353 1,363 1,320 1,321 297,900
2020/02/26 1,350 1,375 1,325 1,370 381,500
2020/02/25 1,292 1,385 1,292 1,371 559,000
2020/02/21 1,413 1,430 1,384 1,391 337,200
2020/02/20 1,439 1,447 1,415 1,415 213,500
2020/02/19 1,423 1,441 1,416 1,429 156,700
2020/02/18 1,441 1,451 1,416 1,423 234,200
2020/02/17 1,412 1,450 1,401 1,441 249,000
2020/02/14 1,463 1,463 1,415 1,431 337,600
2020/02/13 1,420 1,457 1,403 1,456 380,700
2020/02/12 1,406 1,427 1,386 1,427 452,500
2020/02/10 1,432 1,432 1,403 1,404 377,500
2020/02/07 1,445 1,461 1,430 1,441 405,000
2020/02/06 1,470 1,479 1,435 1,445 772,800
2020/02/05 1,597 1,599 1,414 1,448 2,107,600
2020/02/04 1,287 1,311 1,278 1,307 323,900
2020/02/03 1,263 1,308 1,256 1,305 421,100
2020/01/31 1,282 1,308 1,280 1,293 296,800
2020/01/30 1,318 1,329 1,288 1,291 473,600
2020/01/29 1,333 1,339 1,317 1,335 306,300
2020/01/28 1,325 1,352 1,315 1,349 267,400
2020/01/27 1,345 1,364 1,338 1,338 253,600
2020/01/24 1,385 1,394 1,360 1,377 317,600
2020/01/23 1,403 1,403 1,371 1,384 431,600
2020/01/22 1,416 1,423 1,401 1,414 287,800
2020/01/21 1,427 1,430 1,408 1,419 277,000
2020/01/20 1,425 1,427 1,407 1,426 303,600
2020/01/17 1,442 1,444 1,402 1,427 595,800
2020/01/16 1,438 1,448 1,415 1,429 516,700
2020/01/15 1,501 1,536 1,386 1,418 1,353,500
2020/01/14 1,545 1,548 1,517 1,540 624,900
2020/01/10 1,531 1,543 1,510 1,520 528,200
2020/01/09 1,563 1,568 1,518 1,520 492,200
2020/01/08 1,612 1,618 1,544 1,558 585,600
2020/01/07 1,610 1,643 1,608 1,625 252,600
2020/01/06 1,625 1,634 1,605 1,623 306,300

このページの先頭へ