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
2021/12/30 2,329 2,329 2,295 2,311 106,700
2021/12/29 2,305 2,340 2,300 2,329 120,000
2021/12/28 2,286 2,316 2,270 2,313 163,500
2021/12/27 2,293 2,302 2,260 2,280 102,500
2021/12/24 2,310 2,314 2,284 2,293 72,100
2021/12/23 2,294 2,315 2,281 2,301 121,800
2021/12/22 2,268 2,303 2,268 2,292 160,500
2021/12/21 2,223 2,264 2,205 2,259 135,500
2021/12/20 2,256 2,268 2,195 2,208 188,500
2021/12/17 2,285 2,304 2,249 2,254 179,800
2021/12/16 2,298 2,309 2,275 2,287 167,800
2021/12/15 2,213 2,282 2,206 2,271 235,100
2021/12/14 2,193 2,230 2,162 2,224 320,100
2021/12/13 2,236 2,245 2,178 2,193 242,900
2021/12/10 2,275 2,275 2,213 2,220 312,500
2021/12/09 2,315 2,322 2,257 2,258 208,200
2021/12/08 2,364 2,375 2,308 2,311 169,100
2021/12/07 2,283 2,356 2,281 2,355 289,500
2021/12/06 2,285 2,289 2,253 2,288 123,500
2021/12/03 2,230 2,285 2,226 2,284 143,200
2021/12/02 2,277 2,296 2,226 2,226 159,900
2021/12/01 2,280 2,296 2,235 2,283 180,900
2021/11/30 2,262 2,335 2,252 2,290 459,100
2021/11/29 2,262 2,282 2,223 2,229 380,100
2021/11/26 2,302 2,316 2,270 2,271 481,300
2021/11/25 2,309 2,331 2,293 2,303 282,200
2021/11/24 2,315 2,320 2,275 2,282 218,100
2021/11/22 2,285 2,323 2,282 2,321 269,700
2021/11/19 2,242 2,298 2,237 2,286 467,700
2021/11/18 2,243 2,256 2,225 2,234 247,600
2021/11/17 2,288 2,288 2,242 2,242 182,200
2021/11/16 2,264 2,288 2,264 2,281 126,500
2021/11/15 2,305 2,316 2,263 2,263 243,200
2021/11/12 2,277 2,333 2,275 2,302 379,400
2021/11/11 2,276 2,302 2,268 2,281 223,100
2021/11/10 2,240 2,309 2,224 2,302 352,000
2021/11/09 2,280 2,290 2,241 2,242 306,800
2021/11/08 2,307 2,307 2,255 2,279 445,600
2021/11/05 2,338 2,345 2,285 2,310 394,300
2021/11/04 2,369 2,369 2,321 2,349 270,900
2021/11/02 2,378 2,386 2,349 2,352 177,800
2021/11/01 2,393 2,399 2,367 2,375 216,500
2021/10/29 2,358 2,369 2,325 2,345 186,400
2021/10/28 2,349 2,387 2,349 2,354 233,200
2021/10/27 2,351 2,360 2,326 2,349 149,200
2021/10/26 2,314 2,375 2,312 2,370 338,000
2021/10/25 2,314 2,328 2,290 2,307 245,000
2021/10/22 2,300 2,335 2,287 2,317 326,800
2021/10/21 2,368 2,390 2,311 2,323 498,600
2021/10/20 2,410 2,439 2,371 2,375 475,600
2021/10/19 2,430 2,430 2,373 2,409 524,200
2021/10/18 2,313 2,404 2,305 2,393 812,700
2021/10/15 2,337 2,338 2,284 2,317 755,800
2021/10/14 2,314 2,368 2,251 2,305 1,596,800
2021/10/13 2,524 2,573 2,271 2,286 3,451,100
2021/10/12 2,597 2,597 2,490 2,500 868,200
2021/10/11 2,528 2,566 2,516 2,564 369,900
2021/10/08 2,522 2,532 2,492 2,497 237,000
2021/10/07 2,515 2,548 2,495 2,497 300,900
2021/10/06 2,574 2,619 2,503 2,519 357,700
2021/10/05 2,503 2,565 2,490 2,550 378,600
2021/10/04 2,656 2,658 2,540 2,553 435,000
2021/10/01 2,690 2,691 2,610 2,637 412,400
2021/09/30 2,758 2,768 2,714 2,714 293,300
2021/09/29 2,736 2,781 2,727 2,759 337,400
2021/09/28 2,789 2,822 2,745 2,782 363,400
2021/09/27 2,805 2,805 2,733 2,766 319,000
2021/09/24 2,840 2,843 2,784 2,795 347,400
2021/09/22 2,805 2,813 2,739 2,792 363,200
2021/09/21 2,820 2,865 2,802 2,804 408,500
2021/09/17 2,840 2,884 2,824 2,880 347,400
2021/09/16 2,873 2,893 2,791 2,836 466,600
2021/09/15 2,840 2,911 2,821 2,871 747,200
2021/09/14 3,020 3,020 2,841 2,864 1,419,100
2021/09/13 3,085 3,145 3,005 3,045 942,200
2021/09/10 2,980 3,100 2,909 3,095 1,659,500
2021/09/09 2,800 2,936 2,799 2,900 1,059,400
2021/09/08 2,720 2,855 2,720 2,840 1,168,900
2021/09/07 2,631 2,745 2,625 2,729 987,300
2021/09/06 2,684 2,684 2,532 2,616 1,022,200
2021/09/03 2,666 2,688 2,613 2,645 736,000
2021/09/02 2,580 2,666 2,571 2,660 1,128,400
2021/09/01 2,470 2,568 2,465 2,568 733,600
2021/08/31 2,447 2,512 2,440 2,470 653,900
2021/08/30 2,403 2,430 2,379 2,430 300,500
2021/08/27 2,345 2,407 2,340 2,403 371,700
2021/08/26 2,387 2,387 2,344 2,352 267,300
2021/08/25 2,401 2,418 2,328 2,345 505,500
2021/08/24 2,404 2,421 2,366 2,386 415,500
2021/08/23 2,333 2,401 2,333 2,387 457,000
2021/08/20 2,333 2,373 2,301 2,333 493,900
2021/08/19 2,335 2,405 2,335 2,343 558,200
2021/08/18 2,295 2,383 2,290 2,357 821,900
2021/08/17 2,369 2,395 2,325 2,341 843,600
2021/08/16 2,440 2,453 2,350 2,370 1,477,700
2021/08/13 2,412 2,530 2,396 2,508 2,460,200
2021/08/12 2,318 2,410 2,314 2,399 1,440,900
2021/08/11 2,288 2,345 2,265 2,324 1,312,700
2021/08/10 2,287 2,358 2,251 2,259 1,827,000
2021/08/06 2,260 2,313 2,208 2,267 2,146,700
2021/08/05 2,347 2,375 2,246 2,248 2,687,400
2021/08/04 2,469 2,484 2,367 2,391 1,042,800
2021/08/03 2,425 2,486 2,420 2,463 915,200
2021/08/02 2,542 2,551 2,443 2,460 1,256,900
2021/07/30 2,573 2,635 2,541 2,548 1,330,400
2021/07/29 2,553 2,599 2,492 2,588 2,836,800
2021/07/28 2,633 2,717 2,606 2,624 1,673,800
2021/07/27 2,689 2,724 2,629 2,677 2,283,800
2021/07/26 2,747 2,749 2,583 2,663 5,302,500
2021/07/21 2,982 3,015 2,708 2,756 8,556,100
2021/07/20 3,185 3,230 3,000 3,070 1,529,400
2021/07/19 3,160 3,245 3,125 3,215 1,265,400
2021/07/16 3,095 3,185 3,030 3,165 1,831,900
2021/07/15 2,926 3,110 2,914 3,110 2,404,300
2021/07/14 2,811 3,025 2,773 2,988 5,030,200
2021/07/13 2,412 2,757 2,412 2,748 3,509,500
2021/07/12 2,344 2,363 2,302 2,336 445,300
2021/07/09 2,263 2,276 2,235 2,273 260,600
2021/07/08 2,285 2,296 2,260 2,285 174,900
2021/07/07 2,289 2,300 2,260 2,270 146,600
2021/07/06 2,312 2,328 2,287 2,308 153,800
2021/07/05 2,285 2,329 2,273 2,310 211,300
2021/07/02 2,237 2,294 2,221 2,284 246,600
2021/07/01 2,285 2,285 2,229 2,230 216,400
2021/06/30 2,300 2,310 2,267 2,295 189,100
2021/06/29 2,310 2,330 2,282 2,287 192,300
2021/06/28 2,352 2,365 2,301 2,315 179,700
2021/06/25 2,370 2,378 2,329 2,340 252,300
2021/06/24 2,333 2,366 2,313 2,361 338,900
2021/06/23 2,330 2,347 2,311 2,336 302,600
2021/06/22 2,271 2,320 2,252 2,318 410,200
2021/06/21 2,180 2,254 2,160 2,223 329,300
2021/06/18 2,305 2,308 2,226 2,230 281,400
2021/06/17 2,297 2,338 2,267 2,294 460,000
2021/06/16 2,278 2,318 2,253 2,310 700,700
2021/06/15 2,150 2,268 2,140 2,262 922,800
2021/06/14 2,108 2,165 2,082 2,149 557,100
2021/06/11 2,090 2,098 2,062 2,081 189,500
2021/06/10 2,100 2,100 2,055 2,095 332,600
2021/06/09 2,121 2,138 2,104 2,104 214,600
2021/06/08 2,155 2,166 2,111 2,127 333,800
2021/06/07 2,175 2,184 2,151 2,154 179,600
2021/06/04 2,175 2,188 2,169 2,175 157,900
2021/06/03 2,170 2,213 2,161 2,181 279,600
2021/06/02 2,150 2,209 2,129 2,174 389,900
2021/06/01 2,129 2,188 2,087 2,186 568,600
2021/05/31 2,180 2,184 2,101 2,104 606,000
2021/05/28 2,154 2,226 2,144 2,188 1,248,500
2021/05/27 2,287 2,309 2,254 2,266 1,209,300
2021/05/26 2,322 2,338 2,291 2,306 715,800
2021/05/25 2,390 2,405 2,337 2,337 626,800
2021/05/24 2,380 2,398 2,360 2,387 602,900
2021/05/21 2,336 2,365 2,306 2,357 595,600
2021/05/20 2,294 2,370 2,292 2,335 437,400
2021/05/19 2,250 2,304 2,221 2,299 513,500
2021/05/18 2,335 2,351 2,275 2,280 548,500
2021/05/17 2,380 2,390 2,328 2,334 392,800
2021/05/14 2,375 2,399 2,348 2,366 411,200
2021/05/13 2,320 2,370 2,320 2,344 378,300
2021/05/12 2,452 2,463 2,346 2,380 507,900
2021/05/11 2,480 2,483 2,429 2,440 426,000
2021/05/10 2,502 2,510 2,463 2,477 386,800
2021/05/07 2,484 2,514 2,466 2,493 280,000
2021/05/06 2,541 2,553 2,462 2,490 517,000
2021/04/30 2,560 2,571 2,512 2,532 445,100
2021/04/28 2,630 2,638 2,567 2,575 711,100
2021/04/27 2,584 2,644 2,571 2,627 652,400
2021/04/26 2,498 2,549 2,488 2,534 527,900
2021/04/23 2,429 2,485 2,421 2,481 389,200
2021/04/22 2,431 2,442 2,414 2,437 238,100
2021/04/21 2,392 2,429 2,388 2,419 276,500
2021/04/20 2,400 2,438 2,386 2,418 275,900
2021/04/19 2,456 2,456 2,398 2,411 425,300
2021/04/16 2,399 2,440 2,378 2,439 371,200
2021/04/15 2,368 2,409 2,351 2,388 414,600
2021/04/14 2,464 2,497 2,369 2,380 973,300
2021/04/13 2,336 2,445 2,304 2,437 1,589,700
2021/04/12 2,250 2,255 2,180 2,193 327,700
2021/04/09 2,278 2,281 2,247 2,249 216,000
2021/04/08 2,301 2,317 2,243 2,260 370,300
2021/04/07 2,314 2,325 2,282 2,301 284,500
2021/04/06 2,316 2,333 2,292 2,314 307,600
2021/04/05 2,286 2,335 2,275 2,303 327,400
2021/04/02 2,222 2,263 2,201 2,263 289,200
2021/04/01 2,200 2,206 2,174 2,202 224,100
2021/03/31 2,179 2,209 2,166 2,194 215,800
2021/03/30 2,130 2,177 2,129 2,176 146,000
2021/03/29 2,177 2,180 2,117 2,142 162,000
2021/03/26 2,140 2,160 2,127 2,145 165,200
2021/03/25 2,080 2,111 2,080 2,104 97,400
2021/03/24 2,123 2,123 2,049 2,073 203,600
2021/03/23 2,175 2,183 2,143 2,146 142,800
2021/03/22 2,179 2,190 2,165 2,172 90,600
2021/03/19 2,135 2,181 2,117 2,172 125,800
2021/03/18 2,184 2,196 2,137 2,144 277,600
2021/03/17 2,116 2,180 2,110 2,159 278,200
2021/03/16 2,080 2,134 2,073 2,116 234,400
2021/03/15 2,027 2,079 2,027 2,053 225,200
2021/03/12 2,015 2,018 2,002 2,017 95,200
2021/03/11 2,010 2,025 2,004 2,006 157,800
2021/03/10 1,987 2,004 1,961 1,997 174,700
2021/03/09 1,959 1,982 1,932 1,979 150,400
2021/03/08 1,923 1,964 1,918 1,926 164,300
2021/03/05 1,888 1,911 1,873 1,906 114,600
2021/03/04 1,869 1,900 1,847 1,897 103,300
2021/03/03 1,890 1,897 1,874 1,889 73,500
2021/03/02 1,894 1,903 1,858 1,874 88,300
2021/03/01 1,840 1,884 1,837 1,880 114,300
2021/02/26 1,830 1,843 1,821 1,821 146,300
2021/02/25 1,864 1,873 1,851 1,854 96,900
2021/02/24 1,894 1,894 1,840 1,844 189,700
2021/02/22 1,900 1,923 1,897 1,898 140,000
2021/02/19 1,895 1,906 1,860 1,896 138,400
2021/02/18 1,993 1,994 1,907 1,915 246,700
2021/02/17 1,994 2,023 1,966 1,979 245,200
2021/02/16 1,963 2,033 1,962 2,015 417,500
2021/02/15 1,900 1,948 1,898 1,945 208,600
2021/02/12 1,904 1,918 1,884 1,904 214,300
2021/02/10 1,846 1,896 1,838 1,895 284,300
2021/02/09 1,899 1,900 1,842 1,859 180,300
2021/02/08 1,856 1,873 1,855 1,866 141,700
2021/02/05 1,870 1,886 1,853 1,854 203,400
2021/02/04 1,867 1,900 1,861 1,864 212,100
2021/02/03 1,860 1,872 1,825 1,853 314,400
2021/02/02 1,906 1,921 1,847 1,866 347,000
2021/02/01 1,910 1,950 1,897 1,916 204,200
2021/01/29 1,969 1,988 1,916 1,917 373,900
2021/01/28 1,920 1,964 1,908 1,963 541,000
2021/01/27 1,936 1,952 1,927 1,934 236,600
2021/01/26 1,913 1,937 1,907 1,935 191,600
2021/01/25 1,901 1,941 1,895 1,912 279,400
2021/01/22 1,870 1,907 1,866 1,906 353,800
2021/01/21 1,901 1,923 1,865 1,877 596,700
2021/01/20 1,815 1,918 1,812 1,915 942,800
2021/01/19 1,788 1,834 1,780 1,810 550,000
2021/01/18 1,709 1,804 1,691 1,804 1,102,900
2021/01/15 1,569 1,737 1,569 1,715 2,248,100
2021/01/14 1,469 1,484 1,464 1,475 151,700
2021/01/13 1,467 1,479 1,462 1,469 177,900
2021/01/12 1,473 1,473 1,455 1,462 174,300
2021/01/08 1,475 1,480 1,467 1,477 110,100
2021/01/07 1,484 1,496 1,471 1,475 149,900
2021/01/06 1,477 1,488 1,467 1,480 150,600
2021/01/05 1,455 1,477 1,448 1,477 182,200
2021/01/04 1,480 1,502 1,463 1,466 152,000

このページの先頭へ