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
2022/12/30 2,548 2,551 2,507 2,508 81,400
2022/12/29 2,488 2,542 2,483 2,536 156,000
2022/12/28 2,513 2,520 2,497 2,502 70,600
2022/12/27 2,510 2,531 2,500 2,513 86,000
2022/12/26 2,478 2,503 2,476 2,494 88,500
2022/12/23 2,502 2,503 2,450 2,463 127,900
2022/12/22 2,453 2,507 2,444 2,504 140,100
2022/12/21 2,470 2,482 2,433 2,436 213,100
2022/12/20 2,563 2,581 2,476 2,480 495,000
2022/12/19 2,605 2,616 2,551 2,553 158,000
2022/12/16 2,586 2,658 2,570 2,611 244,900
2022/12/15 2,578 2,621 2,578 2,600 160,000
2022/12/14 2,577 2,586 2,563 2,582 70,100
2022/12/13 2,581 2,600 2,555 2,577 140,000
2022/12/12 2,616 2,618 2,566 2,573 142,900
2022/12/09 2,547 2,620 2,546 2,615 336,400
2022/12/08 2,547 2,559 2,507 2,547 142,600
2022/12/07 2,461 2,551 2,460 2,551 300,100
2022/12/06 2,500 2,500 2,465 2,476 112,800
2022/12/05 2,466 2,509 2,452 2,502 176,200
2022/12/02 2,452 2,484 2,438 2,484 157,900
2022/12/01 2,485 2,495 2,459 2,468 125,500
2022/11/30 2,456 2,489 2,449 2,479 211,100
2022/11/29 2,442 2,481 2,411 2,457 439,000
2022/11/28 2,525 2,529 2,459 2,459 613,300
2022/11/25 2,520 2,556 2,515 2,520 300,300
2022/11/24 2,505 2,527 2,500 2,524 276,600
2022/11/22 2,483 2,503 2,478 2,502 299,500
2022/11/21 2,460 2,495 2,456 2,489 254,800
2022/11/18 2,450 2,461 2,445 2,453 257,800
2022/11/17 2,425 2,460 2,422 2,454 225,400
2022/11/16 2,415 2,429 2,399 2,421 265,300
2022/11/15 2,378 2,409 2,377 2,398 174,000
2022/11/14 2,397 2,397 2,366 2,380 191,100
2022/11/11 2,376 2,418 2,348 2,404 671,600
2022/11/10 2,310 2,344 2,308 2,344 218,100
2022/11/09 2,302 2,313 2,300 2,303 112,700
2022/11/08 2,302 2,306 2,291 2,296 133,500
2022/11/07 2,294 2,303 2,284 2,296 151,800
2022/11/04 2,281 2,286 2,263 2,273 223,200
2022/11/02 2,298 2,304 2,280 2,282 172,500
2022/11/01 2,334 2,334 2,290 2,298 203,200
2022/10/31 2,314 2,335 2,306 2,335 188,100
2022/10/28 2,286 2,313 2,283 2,297 213,100
2022/10/27 2,297 2,305 2,285 2,295 95,900
2022/10/26 2,308 2,311 2,293 2,294 138,700
2022/10/25 2,272 2,295 2,261 2,284 165,800
2022/10/24 2,289 2,290 2,256 2,256 156,200
2022/10/21 2,265 2,279 2,262 2,274 91,300
2022/10/20 2,294 2,307 2,268 2,270 170,800
2022/10/19 2,290 2,321 2,286 2,306 140,000
2022/10/18 2,322 2,327 2,287 2,290 147,800
2022/10/17 2,285 2,307 2,258 2,305 236,000
2022/10/14 2,272 2,281 2,248 2,277 289,500
2022/10/13 2,259 2,259 2,228 2,228 203,400
2022/10/12 2,247 2,266 2,208 2,249 500,100
2022/10/11 2,306 2,323 2,243 2,259 968,500
2022/10/07 2,365 2,385 2,350 2,350 114,000
2022/10/06 2,378 2,393 2,378 2,379 103,900
2022/10/05 2,400 2,409 2,370 2,371 150,900
2022/10/04 2,352 2,404 2,344 2,390 255,400
2022/10/03 2,345 2,355 2,293 2,339 170,500
2022/09/30 2,332 2,355 2,325 2,350 148,900
2022/09/29 2,301 2,359 2,301 2,349 226,800
2022/09/28 2,337 2,340 2,255 2,277 363,100
2022/09/27 2,349 2,373 2,335 2,337 144,900
2022/09/26 2,346 2,375 2,338 2,349 164,400
2022/09/22 2,346 2,376 2,336 2,358 96,000
2022/09/21 2,359 2,359 2,338 2,357 89,300
2022/09/20 2,363 2,380 2,357 2,374 86,500
2022/09/16 2,370 2,378 2,346 2,352 127,300
2022/09/15 2,389 2,393 2,363 2,371 125,300
2022/09/14 2,363 2,407 2,360 2,390 237,100
2022/09/13 2,376 2,422 2,365 2,408 416,100
2022/09/12 2,358 2,358 2,340 2,341 190,900
2022/09/09 2,322 2,337 2,321 2,332 126,000
2022/09/08 2,310 2,324 2,305 2,322 149,400
2022/09/07 2,334 2,334 2,282 2,298 226,100
2022/09/06 2,335 2,344 2,319 2,335 111,800
2022/09/05 2,312 2,336 2,292 2,334 177,600
2022/09/02 2,365 2,369 2,312 2,325 265,800
2022/09/01 2,350 2,363 2,317 2,362 279,000
2022/08/31 2,380 2,392 2,353 2,353 276,600
2022/08/30 2,415 2,415 2,377 2,383 231,000
2022/08/29 2,394 2,417 2,392 2,397 142,800
2022/08/26 2,417 2,446 2,405 2,441 196,400
2022/08/25 2,436 2,436 2,396 2,396 164,600
2022/08/24 2,419 2,434 2,398 2,421 130,600
2022/08/23 2,414 2,414 2,391 2,401 110,400
2022/08/22 2,437 2,446 2,416 2,420 119,900
2022/08/19 2,450 2,459 2,432 2,437 90,500
2022/08/18 2,410 2,440 2,405 2,437 141,900
2022/08/17 2,404 2,421 2,394 2,407 170,800
2022/08/16 2,413 2,413 2,367 2,388 321,900
2022/08/15 2,440 2,456 2,422 2,428 143,700
2022/08/12 2,415 2,432 2,400 2,415 147,200
2022/08/10 2,390 2,401 2,374 2,397 95,200
2022/08/09 2,419 2,420 2,389 2,398 78,200
2022/08/08 2,393 2,424 2,389 2,406 99,000
2022/08/05 2,390 2,424 2,380 2,391 149,600
2022/08/04 2,386 2,398 2,373 2,390 156,700
2022/08/03 2,423 2,423 2,352 2,382 512,100
2022/08/02 2,480 2,480 2,449 2,454 92,500
2022/08/01 2,495 2,498 2,471 2,476 91,800
2022/07/29 2,465 2,488 2,448 2,472 176,800
2022/07/28 2,468 2,475 2,441 2,462 165,000
2022/07/27 2,505 2,509 2,462 2,468 157,600
2022/07/26 2,495 2,507 2,441 2,495 361,300
2022/07/25 2,545 2,548 2,497 2,504 234,200
2022/07/22 2,524 2,569 2,519 2,553 386,700
2022/07/21 2,451 2,524 2,439 2,521 403,400
2022/07/20 2,440 2,502 2,426 2,466 583,100
2022/07/19 2,404 2,423 2,363 2,421 291,000
2022/07/15 2,430 2,435 2,398 2,410 256,300
2022/07/14 2,399 2,433 2,383 2,419 228,100
2022/07/13 2,417 2,436 2,360 2,406 421,000
2022/07/12 2,446 2,446 2,317 2,414 829,900
2022/07/11 2,433 2,437 2,385 2,401 384,600
2022/07/08 2,357 2,402 2,354 2,371 181,300
2022/07/07 2,335 2,354 2,311 2,344 128,000
2022/07/06 2,379 2,382 2,332 2,334 155,700
2022/07/05 2,360 2,395 2,357 2,387 132,800
2022/07/04 2,391 2,392 2,332 2,364 178,000
2022/07/01 2,442 2,442 2,366 2,388 158,200
2022/06/30 2,455 2,481 2,443 2,450 202,100
2022/06/29 2,441 2,477 2,427 2,467 249,800
2022/06/28 2,435 2,450 2,409 2,450 236,700
2022/06/27 2,416 2,462 2,401 2,435 354,600
2022/06/24 2,349 2,399 2,346 2,398 260,400
2022/06/23 2,323 2,346 2,302 2,338 160,900
2022/06/22 2,350 2,359 2,321 2,346 212,300
2022/06/21 2,248 2,341 2,244 2,336 373,800
2022/06/20 2,331 2,354 2,226 2,229 490,900
2022/06/17 2,382 2,435 2,280 2,338 1,005,500
2022/06/16 2,370 2,397 2,338 2,341 269,500
2022/06/15 2,350 2,380 2,340 2,369 274,100
2022/06/14 2,314 2,338 2,274 2,338 368,500
2022/06/13 2,350 2,386 2,333 2,339 276,000
2022/06/10 2,352 2,404 2,337 2,394 368,200
2022/06/09 2,345 2,349 2,326 2,343 328,500
2022/06/08 2,364 2,378 2,345 2,357 254,600
2022/06/07 2,385 2,413 2,358 2,361 355,900
2022/06/06 2,372 2,372 2,324 2,365 544,700
2022/06/03 2,419 2,419 2,373 2,380 450,800
2022/06/02 2,450 2,488 2,414 2,417 763,500
2022/06/01 2,405 2,437 2,382 2,419 717,200
2022/05/31 2,474 2,475 2,360 2,373 1,267,600
2022/05/30 2,550 2,555 2,491 2,501 1,522,800
2022/05/27 2,677 2,741 2,667 2,736 1,013,000
2022/05/26 2,629 2,672 2,626 2,655 602,200
2022/05/25 2,615 2,628 2,601 2,621 459,800
2022/05/24 2,607 2,625 2,600 2,620 355,300
2022/05/23 2,615 2,627 2,599 2,612 356,500
2022/05/20 2,590 2,603 2,567 2,593 461,500
2022/05/19 2,540 2,591 2,530 2,578 295,300
2022/05/18 2,577 2,584 2,562 2,564 281,800
2022/05/17 2,611 2,611 2,576 2,577 288,100
2022/05/16 2,628 2,634 2,578 2,588 431,800
2022/05/13 2,550 2,604 2,547 2,599 453,300
2022/05/12 2,588 2,601 2,538 2,538 503,900
2022/05/11 2,626 2,626 2,586 2,603 526,300
2022/05/10 2,645 2,677 2,621 2,645 392,000
2022/05/09 2,648 2,681 2,635 2,650 420,500
2022/05/06 2,560 2,650 2,555 2,650 906,900
2022/05/02 2,562 2,562 2,518 2,549 311,000
2022/04/28 2,564 2,570 2,508 2,542 545,100
2022/04/27 2,518 2,577 2,504 2,567 459,900
2022/04/26 2,525 2,549 2,502 2,541 321,500
2022/04/25 2,480 2,515 2,464 2,509 316,300
2022/04/22 2,494 2,524 2,478 2,512 324,600
2022/04/21 2,502 2,521 2,483 2,499 303,800
2022/04/20 2,496 2,508 2,472 2,485 287,500
2022/04/19 2,520 2,521 2,487 2,496 235,100
2022/04/18 2,479 2,512 2,455 2,510 438,500
2022/04/15 2,365 2,484 2,354 2,478 665,400
2022/04/14 2,377 2,393 2,341 2,376 483,300
2022/04/13 2,309 2,377 2,261 2,373 799,700
2022/04/12 2,394 2,400 2,253 2,304 2,050,800
2022/04/11 2,471 2,491 2,435 2,486 552,900
2022/04/08 2,478 2,498 2,431 2,457 301,400
2022/04/07 2,500 2,500 2,441 2,449 425,800
2022/04/06 2,541 2,550 2,514 2,531 251,200
2022/04/05 2,614 2,614 2,535 2,555 449,900
2022/04/04 2,601 2,603 2,565 2,603 279,900
2022/04/01 2,544 2,582 2,506 2,577 266,200
2022/03/31 2,620 2,625 2,546 2,554 362,000
2022/03/30 2,490 2,609 2,482 2,596 452,600
2022/03/29 2,465 2,480 2,441 2,460 180,900
2022/03/28 2,452 2,458 2,422 2,450 139,000
2022/03/25 2,469 2,476 2,430 2,445 154,000
2022/03/24 2,395 2,449 2,372 2,449 188,700
2022/03/23 2,406 2,426 2,382 2,417 220,500
2022/03/22 2,413 2,424 2,366 2,373 169,500
2022/03/18 2,394 2,413 2,382 2,396 136,500
2022/03/17 2,380 2,397 2,370 2,396 158,700
2022/03/16 2,361 2,374 2,346 2,351 151,800
2022/03/15 2,317 2,364 2,305 2,354 122,700
2022/03/14 2,305 2,332 2,275 2,320 175,600
2022/03/11 2,272 2,302 2,252 2,295 159,600
2022/03/10 2,260 2,304 2,255 2,301 208,300
2022/03/09 2,192 2,238 2,179 2,210 138,000
2022/03/08 2,245 2,261 2,192 2,202 196,400
2022/03/07 2,262 2,308 2,256 2,294 171,000
2022/03/04 2,342 2,342 2,271 2,311 195,000
2022/03/03 2,343 2,349 2,318 2,337 133,100
2022/03/02 2,338 2,351 2,301 2,316 193,300
2022/03/01 2,327 2,383 2,322 2,353 276,900
2022/02/28 2,265 2,305 2,245 2,305 194,600
2022/02/25 2,222 2,274 2,216 2,267 192,200
2022/02/24 2,246 2,254 2,170 2,203 422,900
2022/02/22 2,260 2,283 2,243 2,271 213,200
2022/02/21 2,290 2,297 2,268 2,289 202,600
2022/02/18 2,335 2,341 2,291 2,312 281,800
2022/02/17 2,380 2,384 2,339 2,342 225,400
2022/02/16 2,412 2,421 2,374 2,388 239,100
2022/02/15 2,417 2,441 2,390 2,397 276,900
2022/02/14 2,377 2,419 2,368 2,408 240,000
2022/02/10 2,444 2,445 2,386 2,411 183,700
2022/02/09 2,425 2,450 2,403 2,414 196,000
2022/02/08 2,446 2,482 2,395 2,403 253,900
2022/02/07 2,500 2,506 2,417 2,456 248,600
2022/02/04 2,441 2,480 2,430 2,474 231,900
2022/02/03 2,424 2,469 2,413 2,449 260,400
2022/02/02 2,377 2,445 2,356 2,437 290,000
2022/02/01 2,350 2,438 2,350 2,377 494,200
2022/01/31 2,314 2,328 2,294 2,326 260,900
2022/01/28 2,333 2,352 2,258 2,296 418,100
2022/01/27 2,414 2,431 2,291 2,304 648,200
2022/01/26 2,391 2,452 2,391 2,430 360,700
2022/01/25 2,385 2,385 2,343 2,373 418,100
2022/01/24 2,385 2,441 2,341 2,420 485,600
2022/01/21 2,382 2,396 2,339 2,385 604,500
2022/01/20 2,475 2,496 2,402 2,406 815,400
2022/01/19 2,556 2,563 2,477 2,509 1,300,400
2022/01/18 2,737 2,787 2,591 2,598 1,953,000
2022/01/17 2,810 2,879 2,720 2,742 2,217,200
2022/01/14 2,767 2,835 2,668 2,798 2,824,700
2022/01/13 2,621 2,832 2,586 2,796 3,956,600
2022/01/12 2,304 2,666 2,300 2,660 4,062,300
2022/01/11 2,279 2,287 2,185 2,240 389,000
2022/01/07 2,247 2,282 2,228 2,253 198,500
2022/01/06 2,271 2,292 2,240 2,243 237,500
2022/01/05 2,322 2,322 2,277 2,277 190,400
2022/01/04 2,335 2,345 2,317 2,317 197,900

このページの先頭へ