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 |
|---|---|---|---|---|---|
| 2023/12/29 | 3,920 | 3,940 | 3,905 | 3,925 | 140,500 |
| 2023/12/28 | 3,940 | 3,955 | 3,910 | 3,920 | 146,400 |
| 2023/12/27 | 3,870 | 3,930 | 3,865 | 3,925 | 237,800 |
| 2023/12/26 | 3,885 | 3,890 | 3,840 | 3,875 | 186,700 |
| 2023/12/25 | 3,855 | 3,905 | 3,830 | 3,885 | 277,200 |
| 2023/12/22 | 3,790 | 3,880 | 3,785 | 3,840 | 305,400 |
| 2023/12/21 | 3,780 | 3,825 | 3,765 | 3,775 | 199,100 |
| 2023/12/20 | 3,785 | 3,835 | 3,770 | 3,790 | 259,400 |
| 2023/12/19 | 3,750 | 3,800 | 3,725 | 3,785 | 256,600 |
| 2023/12/18 | 3,820 | 3,820 | 3,710 | 3,735 | 262,600 |
| 2023/12/15 | 3,735 | 3,830 | 3,715 | 3,830 | 352,400 |
| 2023/12/14 | 3,785 | 3,830 | 3,705 | 3,740 | 339,500 |
| 2023/12/13 | 3,670 | 3,800 | 3,650 | 3,785 | 666,300 |
| 2023/12/12 | 3,580 | 3,670 | 3,575 | 3,670 | 352,500 |
| 2023/12/11 | 3,515 | 3,570 | 3,505 | 3,570 | 153,000 |
| 2023/12/08 | 3,510 | 3,550 | 3,480 | 3,495 | 258,500 |
| 2023/12/07 | 3,525 | 3,565 | 3,510 | 3,535 | 190,800 |
| 2023/12/06 | 3,525 | 3,575 | 3,525 | 3,545 | 169,500 |
| 2023/12/05 | 3,590 | 3,605 | 3,520 | 3,520 | 270,800 |
| 2023/12/04 | 3,590 | 3,625 | 3,565 | 3,600 | 345,900 |
| 2023/12/01 | 3,480 | 3,605 | 3,480 | 3,580 | 522,600 |
| 2023/11/30 | 3,570 | 3,595 | 3,480 | 3,480 | 1,054,600 |
| 2023/11/29 | 3,605 | 3,640 | 3,555 | 3,590 | 788,100 |
| 2023/11/28 | 3,640 | 3,675 | 3,600 | 3,625 | 891,000 |
| 2023/11/27 | 3,670 | 3,670 | 3,610 | 3,625 | 364,200 |
| 2023/11/24 | 3,705 | 3,715 | 3,655 | 3,665 | 604,200 |
| 2023/11/22 | 3,650 | 3,735 | 3,620 | 3,710 | 709,800 |
| 2023/11/21 | 3,650 | 3,670 | 3,590 | 3,635 | 445,400 |
| 2023/11/20 | 3,650 | 3,650 | 3,605 | 3,630 | 288,800 |
| 2023/11/17 | 3,595 | 3,660 | 3,595 | 3,655 | 342,200 |
| 2023/11/16 | 3,650 | 3,665 | 3,565 | 3,595 | 522,300 |
| 2023/11/15 | 3,680 | 3,715 | 3,660 | 3,685 | 499,400 |
| 2023/11/14 | 3,640 | 3,675 | 3,635 | 3,655 | 357,700 |
| 2023/11/13 | 3,630 | 3,640 | 3,590 | 3,625 | 304,900 |
| 2023/11/10 | 3,540 | 3,625 | 3,520 | 3,615 | 408,400 |
| 2023/11/09 | 3,500 | 3,545 | 3,490 | 3,540 | 293,600 |
| 2023/11/08 | 3,510 | 3,515 | 3,445 | 3,480 | 277,800 |
| 2023/11/07 | 3,485 | 3,530 | 3,485 | 3,490 | 365,600 |
| 2023/11/06 | 3,455 | 3,490 | 3,415 | 3,475 | 307,900 |
| 2023/11/02 | 3,450 | 3,450 | 3,385 | 3,415 | 219,000 |
| 2023/11/01 | 3,425 | 3,445 | 3,405 | 3,430 | 268,400 |
| 2023/10/31 | 3,405 | 3,410 | 3,340 | 3,400 | 291,400 |
| 2023/10/30 | 3,440 | 3,440 | 3,380 | 3,395 | 245,000 |
| 2023/10/27 | 3,395 | 3,470 | 3,375 | 3,455 | 431,000 |
| 2023/10/26 | 3,325 | 3,390 | 3,320 | 3,370 | 302,700 |
| 2023/10/25 | 3,310 | 3,345 | 3,285 | 3,320 | 266,600 |
| 2023/10/24 | 3,330 | 3,330 | 3,230 | 3,295 | 457,400 |
| 2023/10/23 | 3,265 | 3,305 | 3,245 | 3,275 | 299,100 |
| 2023/10/20 | 3,265 | 3,270 | 3,220 | 3,245 | 282,100 |
| 2023/10/19 | 3,250 | 3,305 | 3,230 | 3,260 | 362,800 |
| 2023/10/18 | 3,230 | 3,285 | 3,215 | 3,285 | 300,100 |
| 2023/10/17 | 3,245 | 3,260 | 3,185 | 3,220 | 476,300 |
| 2023/10/16 | 3,225 | 3,270 | 3,195 | 3,240 | 480,800 |
| 2023/10/13 | 3,295 | 3,310 | 3,210 | 3,230 | 591,800 |
| 2023/10/12 | 3,205 | 3,315 | 3,200 | 3,315 | 1,076,400 |
| 2023/10/11 | 3,195 | 3,235 | 3,125 | 3,200 | 2,028,000 |
| 2023/10/10 | 3,515 | 3,530 | 3,470 | 3,475 | 356,600 |
| 2023/10/06 | 3,460 | 3,480 | 3,425 | 3,430 | 179,800 |
| 2023/10/05 | 3,420 | 3,470 | 3,380 | 3,445 | 319,400 |
| 2023/10/04 | 3,445 | 3,445 | 3,335 | 3,350 | 520,100 |
| 2023/10/03 | 3,575 | 3,575 | 3,485 | 3,490 | 345,800 |
| 2023/10/02 | 3,590 | 3,655 | 3,575 | 3,580 | 252,500 |
| 2023/09/29 | 3,665 | 3,675 | 3,550 | 3,560 | 255,500 |
| 2023/09/28 | 3,650 | 3,680 | 3,635 | 3,645 | 141,100 |
| 2023/09/27 | 3,620 | 3,680 | 3,605 | 3,675 | 161,500 |
| 2023/09/26 | 3,690 | 3,690 | 3,635 | 3,635 | 204,600 |
| 2023/09/25 | 3,650 | 3,700 | 3,640 | 3,700 | 337,900 |
| 2023/09/22 | 3,615 | 3,650 | 3,585 | 3,640 | 146,300 |
| 2023/09/21 | 3,605 | 3,655 | 3,605 | 3,625 | 184,300 |
| 2023/09/20 | 3,610 | 3,630 | 3,590 | 3,590 | 154,600 |
| 2023/09/19 | 3,605 | 3,610 | 3,580 | 3,610 | 167,900 |
| 2023/09/15 | 3,585 | 3,605 | 3,570 | 3,600 | 143,000 |
| 2023/09/14 | 3,555 | 3,570 | 3,540 | 3,565 | 112,400 |
| 2023/09/13 | 3,520 | 3,550 | 3,520 | 3,540 | 94,500 |
| 2023/09/12 | 3,590 | 3,595 | 3,510 | 3,520 | 288,500 |
| 2023/09/11 | 3,620 | 3,635 | 3,580 | 3,595 | 172,500 |
| 2023/09/08 | 3,590 | 3,620 | 3,580 | 3,610 | 146,300 |
| 2023/09/07 | 3,620 | 3,645 | 3,605 | 3,605 | 158,300 |
| 2023/09/06 | 3,630 | 3,655 | 3,625 | 3,625 | 149,300 |
| 2023/09/05 | 3,645 | 3,650 | 3,625 | 3,640 | 117,400 |
| 2023/09/04 | 3,580 | 3,640 | 3,575 | 3,635 | 247,500 |
| 2023/09/01 | 3,540 | 3,570 | 3,540 | 3,570 | 139,100 |
| 2023/08/31 | 3,555 | 3,575 | 3,530 | 3,550 | 204,100 |
| 2023/08/30 | 3,530 | 3,535 | 3,510 | 3,525 | 230,100 |
| 2023/08/29 | 3,485 | 3,520 | 3,475 | 3,515 | 143,600 |
| 2023/08/28 | 3,480 | 3,485 | 3,460 | 3,475 | 89,200 |
| 2023/08/25 | 3,450 | 3,475 | 3,440 | 3,465 | 111,900 |
| 2023/08/24 | 3,460 | 3,465 | 3,440 | 3,465 | 91,000 |
| 2023/08/23 | 3,400 | 3,445 | 3,400 | 3,445 | 167,100 |
| 2023/08/22 | 3,450 | 3,460 | 3,390 | 3,405 | 241,100 |
| 2023/08/21 | 3,450 | 3,455 | 3,430 | 3,450 | 111,900 |
| 2023/08/18 | 3,440 | 3,455 | 3,405 | 3,435 | 181,000 |
| 2023/08/17 | 3,455 | 3,480 | 3,420 | 3,480 | 249,200 |
| 2023/08/16 | 3,505 | 3,525 | 3,475 | 3,475 | 199,000 |
| 2023/08/15 | 3,580 | 3,580 | 3,515 | 3,515 | 305,600 |
| 2023/08/14 | 3,560 | 3,590 | 3,535 | 3,570 | 223,200 |
| 2023/08/10 | 3,525 | 3,545 | 3,515 | 3,545 | 137,100 |
| 2023/08/09 | 3,525 | 3,545 | 3,510 | 3,535 | 77,800 |
| 2023/08/08 | 3,550 | 3,560 | 3,515 | 3,525 | 115,500 |
| 2023/08/07 | 3,525 | 3,545 | 3,500 | 3,545 | 119,900 |
| 2023/08/04 | 3,500 | 3,545 | 3,490 | 3,525 | 148,700 |
| 2023/08/03 | 3,480 | 3,515 | 3,480 | 3,500 | 167,300 |
| 2023/08/02 | 3,530 | 3,530 | 3,485 | 3,500 | 138,300 |
| 2023/08/01 | 3,535 | 3,535 | 3,510 | 3,520 | 130,000 |
| 2023/07/31 | 3,490 | 3,530 | 3,485 | 3,505 | 243,200 |
| 2023/07/28 | 3,470 | 3,490 | 3,445 | 3,475 | 274,300 |
| 2023/07/27 | 3,500 | 3,505 | 3,460 | 3,495 | 175,000 |
| 2023/07/26 | 3,530 | 3,535 | 3,475 | 3,515 | 193,800 |
| 2023/07/25 | 3,500 | 3,510 | 3,475 | 3,505 | 166,300 |
| 2023/07/24 | 3,490 | 3,505 | 3,470 | 3,500 | 168,900 |
| 2023/07/21 | 3,530 | 3,535 | 3,465 | 3,470 | 347,700 |
| 2023/07/20 | 3,575 | 3,585 | 3,525 | 3,535 | 220,300 |
| 2023/07/19 | 3,595 | 3,600 | 3,540 | 3,565 | 327,400 |
| 2023/07/18 | 3,635 | 3,720 | 3,580 | 3,590 | 682,600 |
| 2023/07/14 | 3,615 | 3,625 | 3,545 | 3,610 | 500,300 |
| 2023/07/13 | 3,610 | 3,660 | 3,565 | 3,610 | 933,400 |
| 2023/07/12 | 3,555 | 3,645 | 3,485 | 3,570 | 2,560,400 |
| 2023/07/11 | 3,345 | 3,345 | 3,260 | 3,275 | 380,500 |
| 2023/07/10 | 3,300 | 3,335 | 3,285 | 3,320 | 230,200 |
| 2023/07/07 | 3,300 | 3,320 | 3,275 | 3,290 | 224,500 |
| 2023/07/06 | 3,355 | 3,360 | 3,300 | 3,315 | 241,800 |
| 2023/07/05 | 3,360 | 3,385 | 3,350 | 3,360 | 167,000 |
| 2023/07/04 | 3,370 | 3,380 | 3,340 | 3,360 | 212,000 |
| 2023/07/03 | 3,330 | 3,375 | 3,330 | 3,370 | 299,400 |
| 2023/06/30 | 3,315 | 3,330 | 3,295 | 3,305 | 209,700 |
| 2023/06/29 | 3,330 | 3,370 | 3,310 | 3,315 | 317,500 |
| 2023/06/28 | 3,300 | 3,320 | 3,255 | 3,310 | 357,600 |
| 2023/06/27 | 3,280 | 3,305 | 3,265 | 3,275 | 222,800 |
| 2023/06/26 | 3,280 | 3,300 | 3,245 | 3,280 | 229,700 |
| 2023/06/23 | 3,315 | 3,340 | 3,260 | 3,280 | 377,200 |
| 2023/06/22 | 3,315 | 3,325 | 3,280 | 3,300 | 314,000 |
| 2023/06/21 | 3,265 | 3,310 | 3,250 | 3,310 | 327,200 |
| 2023/06/20 | 3,260 | 3,285 | 3,210 | 3,265 | 252,100 |
| 2023/06/19 | 3,235 | 3,285 | 3,225 | 3,260 | 268,300 |
| 2023/06/16 | 3,215 | 3,250 | 3,200 | 3,235 | 368,000 |
| 2023/06/15 | 3,220 | 3,260 | 3,200 | 3,220 | 488,000 |
| 2023/06/14 | 3,265 | 3,325 | 3,195 | 3,210 | 882,700 |
| 2023/06/13 | 3,445 | 3,450 | 3,300 | 3,305 | 1,041,700 |
| 2023/06/12 | 3,505 | 3,520 | 3,470 | 3,490 | 330,400 |
| 2023/06/09 | 3,460 | 3,495 | 3,460 | 3,485 | 302,200 |
| 2023/06/08 | 3,525 | 3,535 | 3,430 | 3,455 | 506,700 |
| 2023/06/07 | 3,485 | 3,560 | 3,445 | 3,535 | 880,000 |
| 2023/06/06 | 3,370 | 3,455 | 3,335 | 3,455 | 657,900 |
| 2023/06/05 | 3,425 | 3,430 | 3,385 | 3,405 | 529,000 |
| 2023/06/02 | 3,385 | 3,475 | 3,380 | 3,385 | 640,100 |
| 2023/06/01 | 3,415 | 3,470 | 3,380 | 3,380 | 820,400 |
| 2023/05/31 | 3,595 | 3,600 | 3,480 | 3,485 | 1,028,800 |
| 2023/05/30 | 3,740 | 3,765 | 3,575 | 3,630 | 2,538,800 |
| 2023/05/29 | 4,060 | 4,125 | 4,035 | 4,120 | 1,025,900 |
| 2023/05/26 | 4,065 | 4,065 | 4,005 | 4,035 | 693,200 |
| 2023/05/25 | 3,940 | 4,005 | 3,930 | 4,000 | 647,400 |
| 2023/05/24 | 3,910 | 3,940 | 3,910 | 3,920 | 390,900 |
| 2023/05/23 | 3,945 | 3,960 | 3,915 | 3,925 | 558,300 |
| 2023/05/22 | 3,900 | 3,930 | 3,885 | 3,925 | 400,800 |
| 2023/05/19 | 3,885 | 3,910 | 3,880 | 3,890 | 446,700 |
| 2023/05/18 | 3,890 | 3,910 | 3,880 | 3,880 | 304,800 |
| 2023/05/17 | 3,895 | 3,915 | 3,880 | 3,880 | 413,700 |
| 2023/05/16 | 3,930 | 3,940 | 3,900 | 3,910 | 383,700 |
| 2023/05/15 | 3,930 | 3,935 | 3,870 | 3,930 | 527,400 |
| 2023/05/12 | 3,885 | 3,900 | 3,870 | 3,900 | 334,900 |
| 2023/05/11 | 3,880 | 3,905 | 3,865 | 3,885 | 362,900 |
| 2023/05/10 | 3,865 | 3,910 | 3,865 | 3,890 | 351,000 |
| 2023/05/09 | 3,815 | 3,865 | 3,805 | 3,855 | 377,600 |
| 2023/05/08 | 3,785 | 3,815 | 3,775 | 3,800 | 453,600 |
| 2023/05/02 | 3,800 | 3,805 | 3,730 | 3,765 | 458,800 |
| 2023/05/01 | 3,745 | 3,800 | 3,725 | 3,775 | 621,600 |
| 2023/04/28 | 3,705 | 3,725 | 3,695 | 3,715 | 260,700 |
| 2023/04/27 | 3,635 | 3,690 | 3,630 | 3,680 | 229,500 |
| 2023/04/26 | 3,635 | 3,655 | 3,605 | 3,635 | 222,300 |
| 2023/04/25 | 3,685 | 3,695 | 3,635 | 3,640 | 222,300 |
| 2023/04/24 | 3,630 | 3,685 | 3,615 | 3,650 | 273,000 |
| 2023/04/21 | 3,695 | 3,730 | 3,670 | 3,690 | 312,000 |
| 2023/04/20 | 3,630 | 3,695 | 3,625 | 3,690 | 261,800 |
| 2023/04/19 | 3,625 | 3,660 | 3,615 | 3,645 | 193,100 |
| 2023/04/18 | 3,640 | 3,665 | 3,630 | 3,635 | 276,500 |
| 2023/04/17 | 3,570 | 3,635 | 3,555 | 3,625 | 373,700 |
| 2023/04/14 | 3,550 | 3,585 | 3,520 | 3,555 | 303,400 |
| 2023/04/13 | 3,480 | 3,550 | 3,480 | 3,525 | 333,500 |
| 2023/04/12 | 3,580 | 3,590 | 3,475 | 3,475 | 638,800 |
| 2023/04/11 | 3,540 | 3,570 | 3,460 | 3,555 | 1,150,500 |
| 2023/04/10 | 3,635 | 3,645 | 3,600 | 3,610 | 261,000 |
| 2023/04/07 | 3,565 | 3,600 | 3,550 | 3,595 | 173,100 |
| 2023/04/06 | 3,585 | 3,620 | 3,545 | 3,565 | 264,000 |
| 2023/04/05 | 3,665 | 3,695 | 3,580 | 3,605 | 368,900 |
| 2023/04/04 | 3,745 | 3,745 | 3,650 | 3,660 | 475,700 |
| 2023/04/03 | 3,700 | 3,775 | 3,675 | 3,740 | 348,600 |
| 2023/03/31 | 3,675 | 3,685 | 3,625 | 3,660 | 273,300 |
| 2023/03/30 | 3,585 | 3,645 | 3,580 | 3,645 | 248,400 |
| 2023/03/29 | 3,515 | 3,555 | 3,485 | 3,555 | 159,000 |
| 2023/03/28 | 3,545 | 3,550 | 3,455 | 3,475 | 166,700 |
| 2023/03/27 | 3,510 | 3,575 | 3,510 | 3,520 | 253,400 |
| 2023/03/24 | 3,425 | 3,530 | 3,420 | 3,500 | 245,200 |
| 2023/03/23 | 3,400 | 3,445 | 3,370 | 3,430 | 147,500 |
| 2023/03/22 | 3,450 | 3,465 | 3,400 | 3,430 | 123,800 |
| 2023/03/20 | 3,440 | 3,470 | 3,400 | 3,400 | 167,000 |
| 2023/03/17 | 3,520 | 3,525 | 3,450 | 3,460 | 153,600 |
| 2023/03/16 | 3,475 | 3,495 | 3,430 | 3,470 | 225,100 |
| 2023/03/15 | 3,530 | 3,560 | 3,470 | 3,530 | 323,600 |
| 2023/03/14 | 3,510 | 3,520 | 3,400 | 3,425 | 425,500 |
| 2023/03/13 | 3,565 | 3,615 | 3,520 | 3,560 | 241,200 |
| 2023/03/10 | 3,660 | 3,690 | 3,605 | 3,635 | 359,600 |
| 2023/03/09 | 3,600 | 3,730 | 3,590 | 3,700 | 403,800 |
| 2023/03/08 | 3,500 | 3,555 | 3,475 | 3,550 | 237,400 |
| 2023/03/07 | 3,470 | 3,510 | 3,440 | 3,505 | 159,800 |
| 2023/03/06 | 3,510 | 3,510 | 3,435 | 3,470 | 172,900 |
| 2023/03/03 | 3,425 | 3,475 | 3,415 | 3,460 | 163,600 |
| 2023/03/02 | 3,535 | 3,540 | 3,385 | 3,435 | 358,200 |
| 2023/03/01 | 3,410 | 3,520 | 3,400 | 3,490 | 352,500 |
| 2023/02/28 | 3,365 | 3,400 | 3,325 | 3,395 | 229,800 |
| 2023/02/27 | 3,275 | 3,355 | 3,270 | 3,355 | 260,600 |
| 2023/02/24 | 3,230 | 3,265 | 3,215 | 3,265 | 188,300 |
| 2023/02/22 | 3,200 | 3,245 | 3,190 | 3,220 | 127,700 |
| 2023/02/21 | 3,215 | 3,230 | 3,195 | 3,220 | 85,400 |
| 2023/02/20 | 3,225 | 3,240 | 3,205 | 3,215 | 90,800 |
| 2023/02/17 | 3,175 | 3,230 | 3,170 | 3,210 | 149,600 |
| 2023/02/16 | 3,260 | 3,260 | 3,185 | 3,185 | 227,700 |
| 2023/02/15 | 3,235 | 3,265 | 3,215 | 3,255 | 166,500 |
| 2023/02/14 | 3,220 | 3,240 | 3,205 | 3,235 | 165,900 |
| 2023/02/13 | 3,215 | 3,225 | 3,190 | 3,205 | 148,900 |
| 2023/02/10 | 3,205 | 3,230 | 3,190 | 3,215 | 132,800 |
| 2023/02/09 | 3,220 | 3,255 | 3,205 | 3,205 | 196,300 |
| 2023/02/08 | 3,155 | 3,230 | 3,145 | 3,215 | 265,600 |
| 2023/02/07 | 3,165 | 3,210 | 3,150 | 3,180 | 248,400 |
| 2023/02/06 | 3,200 | 3,225 | 3,130 | 3,165 | 327,400 |
| 2023/02/03 | 3,265 | 3,275 | 3,170 | 3,170 | 313,900 |
| 2023/02/02 | 3,200 | 3,280 | 3,195 | 3,265 | 431,200 |
| 2023/02/01 | 3,170 | 3,200 | 3,160 | 3,195 | 199,500 |
| 2023/01/31 | 3,200 | 3,215 | 3,175 | 3,185 | 231,800 |
| 2023/01/30 | 3,110 | 3,170 | 3,095 | 3,170 | 427,400 |
| 2023/01/27 | 3,205 | 3,220 | 3,120 | 3,125 | 418,600 |
| 2023/01/26 | 3,120 | 3,195 | 3,120 | 3,170 | 532,600 |
| 2023/01/25 | 3,070 | 3,120 | 3,040 | 3,110 | 419,800 |
| 2023/01/24 | 3,050 | 3,090 | 3,015 | 3,080 | 381,400 |
| 2023/01/23 | 2,975 | 3,045 | 2,961 | 3,030 | 419,000 |
| 2023/01/20 | 2,950 | 3,025 | 2,921 | 2,979 | 717,500 |
| 2023/01/19 | 3,100 | 3,105 | 2,957 | 3,005 | 1,136,900 |
| 2023/01/18 | 3,135 | 3,150 | 3,025 | 3,090 | 2,773,700 |
| 2023/01/17 | 2,755 | 2,835 | 2,752 | 2,822 | 540,400 |
| 2023/01/16 | 2,745 | 2,804 | 2,742 | 2,755 | 487,100 |
| 2023/01/13 | 2,771 | 2,849 | 2,734 | 2,781 | 1,354,200 |
| 2023/01/12 | 2,642 | 2,825 | 2,580 | 2,786 | 3,077,900 |
| 2023/01/11 | 2,437 | 2,497 | 2,430 | 2,483 | 203,500 |
| 2023/01/10 | 2,470 | 2,490 | 2,422 | 2,437 | 124,900 |
| 2023/01/06 | 2,435 | 2,451 | 2,424 | 2,427 | 125,600 |
| 2023/01/05 | 2,493 | 2,493 | 2,438 | 2,442 | 147,200 |
| 2023/01/04 | 2,515 | 2,515 | 2,483 | 2,504 | 103,800 |