タメニー(6181)の株価時系列情報
タメニー(6181)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 |
|---|---|---|---|---|---|
| 2024/07/22 | 130 | 130 | 122 | 125 | 1,407,100 |
| 2024/07/19 | 144 | 155 | 128 | 130 | 14,169,200 |
| 2024/07/18 | 125 | 129 | 124 | 125 | 167,800 |
| 2024/07/17 | 125 | 128 | 125 | 125 | 149,500 |
| 2024/07/16 | 125 | 127 | 124 | 125 | 77,300 |
| 2024/07/12 | 122 | 125 | 121 | 123 | 150,900 |
| 2024/07/11 | 123 | 123 | 121 | 122 | 319,100 |
| 2024/07/10 | 125 | 125 | 121 | 123 | 273,100 |
| 2024/07/09 | 124 | 125 | 122 | 125 | 270,900 |
| 2024/07/08 | 129 | 135 | 123 | 123 | 1,177,200 |
| 2024/07/05 | 127 | 131 | 125 | 125 | 375,900 |
| 2024/07/04 | 127 | 128 | 125 | 125 | 100,400 |
| 2024/07/03 | 123 | 127 | 123 | 126 | 144,500 |
| 2024/07/02 | 126 | 129 | 123 | 123 | 530,700 |
| 2024/07/01 | 139 | 139 | 126 | 128 | 1,225,500 |
| 2024/06/28 | 139 | 142 | 135 | 139 | 478,800 |
| 2024/06/27 | 136 | 142 | 134 | 139 | 369,100 |
| 2024/06/26 | 140 | 141 | 137 | 137 | 385,900 |
| 2024/06/25 | 146 | 149 | 135 | 141 | 1,268,500 |
| 2024/06/24 | 133 | 141 | 133 | 137 | 702,500 |
| 2024/06/21 | 132 | 139 | 131 | 132 | 837,600 |
| 2024/06/20 | 139 | 143 | 132 | 135 | 1,148,500 |
| 2024/06/19 | 147 | 149 | 138 | 142 | 1,127,700 |
| 2024/06/18 | 152 | 154 | 145 | 149 | 1,050,300 |
| 2024/06/17 | 154 | 162 | 150 | 151 | 785,100 |
| 2024/06/14 | 163 | 163 | 149 | 156 | 1,865,600 |
| 2024/06/13 | 150 | 163 | 149 | 163 | 2,600,800 |
| 2024/06/12 | 159 | 159 | 149 | 149 | 1,308,000 |
| 2024/06/11 | 164 | 173 | 154 | 159 | 5,659,900 |
| 2024/06/10 | 137 | 151 | 137 | 149 | 2,480,800 |
| 2024/06/07 | 132 | 156 | 131 | 140 | 6,315,500 |
| 2024/06/06 | 128 | 134 | 125 | 131 | 920,800 |
| 2024/06/05 | 123 | 131 | 121 | 127 | 2,189,000 |
| 2024/06/04 | 120 | 128 | 119 | 124 | 1,338,000 |
| 2024/06/03 | 116 | 119 | 114 | 119 | 241,700 |
| 2024/05/31 | 113 | 115 | 113 | 115 | 71,600 |
| 2024/05/30 | 111 | 113 | 110 | 113 | 84,000 |
| 2024/05/29 | 114 | 116 | 113 | 113 | 188,400 |
| 2024/05/28 | 114 | 117 | 112 | 114 | 277,000 |
| 2024/05/27 | 110 | 114 | 110 | 114 | 222,500 |
| 2024/05/24 | 110 | 111 | 109 | 110 | 136,600 |
| 2024/05/23 | 111 | 111 | 107 | 110 | 272,600 |
| 2024/05/22 | 111 | 112 | 109 | 109 | 65,600 |
| 2024/05/21 | 110 | 111 | 109 | 111 | 64,900 |
| 2024/05/20 | 111 | 113 | 109 | 110 | 317,400 |
| 2024/05/17 | 106 | 114 | 105 | 111 | 1,142,700 |
| 2024/05/16 | 109 | 109 | 106 | 106 | 149,400 |
| 2024/05/15 | 107 | 110 | 106 | 109 | 265,900 |
| 2024/05/14 | 111 | 111 | 106 | 108 | 686,900 |
| 2024/05/13 | 117 | 131 | 106 | 110 | 6,228,900 |
| 2024/05/10 | 102 | 103 | 101 | 102 | 86,100 |
| 2024/05/09 | 103 | 103 | 100 | 101 | 70,600 |
| 2024/05/08 | 102 | 103 | 101 | 101 | 103,100 |
| 2024/05/07 | 101 | 103 | 101 | 103 | 39,600 |
| 2024/05/02 | 102 | 104 | 101 | 102 | 124,600 |
| 2024/05/01 | 101 | 102 | 100 | 102 | 89,000 |
| 2024/04/30 | 101 | 102 | 101 | 101 | 36,400 |
| 2024/04/26 | 102 | 103 | 101 | 101 | 54,700 |
| 2024/04/25 | 103 | 103 | 101 | 103 | 71,400 |
| 2024/04/24 | 103 | 103 | 101 | 103 | 52,300 |
| 2024/04/23 | 102 | 103 | 102 | 102 | 27,600 |
| 2024/04/22 | 98 | 102 | 98 | 101 | 289,100 |
| 2024/04/19 | 105 | 106 | 100 | 102 | 338,900 |
| 2024/04/18 | 103 | 105 | 103 | 105 | 40,400 |
| 2024/04/17 | 103 | 105 | 102 | 103 | 266,400 |
| 2024/04/16 | 105 | 105 | 102 | 102 | 334,400 |
| 2024/04/15 | 106 | 106 | 104 | 105 | 126,100 |
| 2024/04/12 | 105 | 107 | 105 | 106 | 258,900 |
| 2024/04/11 | 105 | 106 | 105 | 106 | 39,000 |
| 2024/04/10 | 105 | 107 | 105 | 106 | 120,800 |
| 2024/04/09 | 105 | 106 | 105 | 105 | 56,300 |
| 2024/04/08 | 105 | 106 | 105 | 105 | 16,400 |
| 2024/04/05 | 105 | 106 | 105 | 105 | 87,500 |
| 2024/04/04 | 104 | 106 | 104 | 105 | 44,800 |
| 2024/04/03 | 105 | 106 | 101 | 106 | 365,000 |
| 2024/04/02 | 105 | 106 | 104 | 104 | 106,200 |
| 2024/04/01 | 106 | 107 | 105 | 106 | 128,400 |
| 2024/03/29 | 104 | 106 | 104 | 106 | 48,100 |
| 2024/03/28 | 105 | 106 | 103 | 106 | 92,400 |
| 2024/03/27 | 106 | 106 | 103 | 103 | 210,700 |
| 2024/03/26 | 107 | 107 | 105 | 106 | 203,000 |
| 2024/03/25 | 107 | 108 | 105 | 107 | 100,200 |
| 2024/03/22 | 107 | 108 | 106 | 108 | 106,300 |
| 2024/03/21 | 106 | 108 | 106 | 108 | 108,500 |
| 2024/03/19 | 105 | 107 | 105 | 106 | 50,000 |
| 2024/03/18 | 105 | 106 | 104 | 106 | 39,700 |
| 2024/03/15 | 104 | 106 | 104 | 104 | 101,000 |
| 2024/03/14 | 103 | 105 | 102 | 104 | 115,000 |
| 2024/03/13 | 105 | 106 | 103 | 103 | 232,900 |
| 2024/03/12 | 104 | 106 | 103 | 106 | 95,000 |
| 2024/03/11 | 105 | 106 | 104 | 104 | 210,200 |
| 2024/03/08 | 106 | 107 | 106 | 106 | 45,300 |
| 2024/03/07 | 108 | 108 | 105 | 105 | 125,600 |
| 2024/03/06 | 106 | 108 | 106 | 107 | 142,400 |
| 2024/03/05 | 106 | 107 | 105 | 107 | 156,900 |
| 2024/03/04 | 108 | 109 | 106 | 106 | 173,200 |
| 2024/03/01 | 114 | 115 | 107 | 109 | 446,800 |
| 2024/02/29 | 108 | 110 | 108 | 109 | 78,600 |
| 2024/02/28 | 107 | 110 | 106 | 110 | 211,700 |
| 2024/02/27 | 108 | 108 | 106 | 107 | 76,400 |
| 2024/02/26 | 105 | 108 | 103 | 108 | 190,100 |
| 2024/02/22 | 107 | 108 | 105 | 106 | 155,300 |
| 2024/02/21 | 109 | 109 | 105 | 106 | 268,000 |
| 2024/02/20 | 112 | 113 | 108 | 109 | 191,100 |
| 2024/02/19 | 110 | 112 | 107 | 112 | 124,500 |
| 2024/02/16 | 107 | 111 | 105 | 111 | 219,900 |
| 2024/02/15 | 111 | 111 | 105 | 107 | 213,500 |
| 2024/02/14 | 111 | 112 | 109 | 111 | 146,000 |
| 2024/02/13 | 115 | 116 | 111 | 112 | 199,000 |
| 2024/02/09 | 111 | 111 | 108 | 110 | 122,700 |
| 2024/02/08 | 113 | 113 | 110 | 110 | 98,600 |
| 2024/02/07 | 113 | 115 | 112 | 112 | 80,800 |
| 2024/02/06 | 112 | 114 | 112 | 114 | 59,400 |
| 2024/02/05 | 112 | 113 | 112 | 112 | 54,600 |
| 2024/02/02 | 112 | 113 | 111 | 112 | 50,600 |
| 2024/02/01 | 114 | 114 | 111 | 112 | 53,200 |
| 2024/01/31 | 113 | 114 | 112 | 114 | 46,500 |
| 2024/01/30 | 112 | 114 | 112 | 114 | 46,600 |
| 2024/01/29 | 112 | 114 | 111 | 113 | 32,300 |
| 2024/01/26 | 112 | 113 | 111 | 111 | 72,200 |
| 2024/01/25 | 112 | 114 | 112 | 113 | 31,600 |
| 2024/01/24 | 112 | 114 | 112 | 112 | 81,400 |
| 2024/01/23 | 110 | 114 | 110 | 112 | 176,600 |
| 2024/01/22 | 108 | 112 | 108 | 111 | 162,000 |
| 2024/01/19 | 109 | 109 | 106 | 108 | 88,700 |
| 2024/01/18 | 107 | 108 | 106 | 108 | 72,100 |
| 2024/01/17 | 109 | 109 | 106 | 106 | 145,100 |
| 2024/01/16 | 110 | 111 | 108 | 109 | 101,800 |
| 2024/01/15 | 110 | 111 | 109 | 109 | 83,600 |
| 2024/01/12 | 111 | 112 | 109 | 110 | 144,300 |
| 2024/01/11 | 113 | 113 | 110 | 111 | 107,600 |
| 2024/01/10 | 112 | 113 | 111 | 113 | 89,100 |
| 2024/01/09 | 112 | 113 | 110 | 112 | 80,000 |
| 2024/01/05 | 112 | 112 | 109 | 110 | 126,600 |
| 2024/01/04 | 107 | 113 | 107 | 111 | 186,600 |
| 2023/12/29 | 108 | 112 | 107 | 111 | 156,300 |
| 2023/12/28 | 106 | 110 | 106 | 109 | 151,000 |
| 2023/12/27 | 104 | 107 | 104 | 107 | 176,900 |
| 2023/12/26 | 105 | 105 | 103 | 104 | 127,700 |
| 2023/12/25 | 106 | 107 | 103 | 104 | 225,300 |
| 2023/12/22 | 105 | 107 | 105 | 105 | 148,300 |
| 2023/12/21 | 104 | 106 | 104 | 104 | 183,500 |
| 2023/12/20 | 104 | 107 | 104 | 106 | 202,600 |
| 2023/12/19 | 105 | 107 | 103 | 105 | 371,800 |
| 2023/12/18 | 106 | 107 | 104 | 105 | 307,600 |
| 2023/12/15 | 106 | 109 | 106 | 108 | 156,300 |
| 2023/12/14 | 110 | 111 | 106 | 107 | 403,800 |
| 2023/12/13 | 112 | 114 | 110 | 110 | 295,200 |
| 2023/12/12 | 112 | 113 | 110 | 112 | 527,200 |
| 2023/12/11 | 117 | 119 | 113 | 113 | 938,200 |
| 2023/12/08 | 113 | 130 | 112 | 118 | 3,129,800 |
| 2023/12/07 | 129 | 129 | 111 | 113 | 4,710,600 |
| 2023/12/06 | 113 | 137 | 108 | 124 | 5,080,700 |
| 2023/12/05 | 107 | 114 | 107 | 108 | 595,200 |
| 2023/12/04 | 107 | 109 | 105 | 109 | 76,900 |
| 2023/12/01 | 108 | 108 | 106 | 107 | 214,900 |
| 2023/11/30 | 112 | 112 | 108 | 108 | 155,400 |
| 2023/11/29 | 110 | 116 | 109 | 111 | 485,000 |
| 2023/11/28 | 110 | 110 | 108 | 110 | 77,100 |
| 2023/11/27 | 109 | 110 | 108 | 110 | 47,700 |
| 2023/11/24 | 108 | 109 | 107 | 109 | 71,700 |
| 2023/11/22 | 109 | 110 | 107 | 108 | 47,100 |
| 2023/11/21 | 108 | 110 | 106 | 109 | 118,500 |
| 2023/11/20 | 106 | 108 | 105 | 108 | 153,900 |
| 2023/11/17 | 108 | 108 | 105 | 106 | 61,900 |
| 2023/11/16 | 105 | 108 | 105 | 106 | 71,500 |
| 2023/11/15 | 106 | 107 | 105 | 107 | 59,000 |
| 2023/11/14 | 106 | 107 | 105 | 106 | 35,100 |
| 2023/11/13 | 107 | 107 | 105 | 107 | 105,000 |
| 2023/11/10 | 107 | 108 | 104 | 108 | 88,400 |
| 2023/11/09 | 108 | 108 | 105 | 108 | 75,200 |
| 2023/11/08 | 110 | 111 | 106 | 107 | 163,000 |
| 2023/11/07 | 106 | 115 | 106 | 110 | 413,100 |
| 2023/11/06 | 106 | 108 | 106 | 106 | 113,700 |
| 2023/11/02 | 103 | 106 | 103 | 106 | 61,300 |
| 2023/11/01 | 105 | 106 | 103 | 103 | 78,100 |
| 2023/10/31 | 103 | 105 | 101 | 105 | 130,700 |
| 2023/10/30 | 105 | 106 | 103 | 103 | 114,100 |
| 2023/10/27 | 102 | 105 | 102 | 104 | 107,200 |
| 2023/10/26 | 103 | 104 | 101 | 103 | 126,300 |
| 2023/10/25 | 104 | 106 | 103 | 105 | 156,700 |
| 2023/10/24 | 104 | 107 | 92 | 105 | 758,400 |
| 2023/10/23 | 108 | 110 | 104 | 104 | 497,300 |
| 2023/10/20 | 111 | 112 | 108 | 110 | 241,800 |
| 2023/10/19 | 114 | 114 | 111 | 111 | 170,200 |
| 2023/10/18 | 112 | 114 | 111 | 114 | 105,000 |
| 2023/10/17 | 111 | 114 | 111 | 113 | 193,300 |
| 2023/10/16 | 114 | 114 | 110 | 111 | 198,700 |
| 2023/10/13 | 115 | 116 | 113 | 113 | 204,100 |
| 2023/10/12 | 119 | 119 | 115 | 115 | 195,800 |
| 2023/10/11 | 118 | 122 | 117 | 117 | 393,700 |
| 2023/10/10 | 116 | 119 | 116 | 118 | 173,400 |
| 2023/10/06 | 116 | 118 | 114 | 118 | 192,100 |
| 2023/10/05 | 112 | 116 | 111 | 115 | 515,100 |
| 2023/10/04 | 112 | 112 | 108 | 108 | 525,900 |
| 2023/10/03 | 116 | 116 | 112 | 112 | 638,600 |
| 2023/10/02 | 117 | 122 | 116 | 117 | 888,800 |
| 2023/09/29 | 124 | 143 | 117 | 120 | 10,258,500 |
| 2023/09/28 | 110 | 113 | 109 | 111 | 69,100 |
| 2023/09/27 | 112 | 113 | 111 | 112 | 84,800 |