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 |
|---|---|---|---|---|---|
| 2025/07/31 | 133 | 135 | 133 | 135 | 5,000 |
| 2025/07/30 | 133 | 135 | 133 | 133 | 28,800 |
| 2025/07/29 | 135 | 135 | 132 | 132 | 38,200 |
| 2025/07/28 | 134 | 135 | 133 | 133 | 32,500 |
| 2025/07/25 | 132 | 134 | 131 | 133 | 28,700 |
| 2025/07/24 | 135 | 135 | 131 | 131 | 28,000 |
| 2025/07/23 | 132 | 135 | 132 | 133 | 58,900 |
| 2025/07/22 | 132 | 133 | 131 | 131 | 16,000 |
| 2025/07/18 | 133 | 135 | 131 | 131 | 26,900 |
| 2025/07/17 | 132 | 134 | 130 | 133 | 204,500 |
| 2025/07/16 | 131 | 133 | 130 | 131 | 114,600 |
| 2025/07/15 | 132 | 134 | 130 | 130 | 134,900 |
| 2025/07/14 | 133 | 133 | 132 | 132 | 30,800 |
| 2025/07/11 | 134 | 135 | 133 | 133 | 46,100 |
| 2025/07/10 | 135 | 135 | 133 | 134 | 18,100 |
| 2025/07/09 | 133 | 135 | 133 | 133 | 80,500 |
| 2025/07/08 | 132 | 134 | 131 | 133 | 19,300 |
| 2025/07/07 | 132 | 133 | 132 | 132 | 14,300 |
| 2025/07/04 | 133 | 134 | 131 | 131 | 68,800 |
| 2025/07/03 | 131 | 134 | 131 | 133 | 73,100 |
| 2025/07/02 | 134 | 134 | 131 | 133 | 128,000 |
| 2025/07/01 | 135 | 135 | 133 | 133 | 91,400 |
| 2025/06/30 | 135 | 136 | 134 | 134 | 122,300 |
| 2025/06/27 | 137 | 137 | 134 | 134 | 112,400 |
| 2025/06/26 | 136 | 140 | 135 | 136 | 245,600 |
| 2025/06/25 | 136 | 137 | 134 | 134 | 223,800 |
| 2025/06/24 | 135 | 136 | 134 | 135 | 46,400 |
| 2025/06/23 | 138 | 138 | 134 | 134 | 138,100 |
| 2025/06/20 | 139 | 139 | 136 | 139 | 96,900 |
| 2025/06/19 | 137 | 139 | 135 | 139 | 138,500 |
| 2025/06/18 | 130 | 139 | 130 | 138 | 654,500 |
| 2025/06/17 | 125 | 132 | 123 | 131 | 857,500 |
| 2025/06/16 | 126 | 127 | 123 | 125 | 395,800 |
| 2025/06/13 | 130 | 130 | 125 | 125 | 443,000 |
| 2025/06/12 | 130 | 130 | 127 | 129 | 266,000 |
| 2025/06/11 | 130 | 132 | 129 | 130 | 180,800 |
| 2025/06/10 | 130 | 131 | 128 | 130 | 137,800 |
| 2025/06/09 | 131 | 132 | 127 | 130 | 199,900 |
| 2025/06/06 | 133 | 135 | 130 | 132 | 286,700 |
| 2025/06/05 | 136 | 143 | 132 | 133 | 1,138,700 |
| 2025/06/04 | 133 | 135 | 132 | 132 | 179,700 |
| 2025/06/03 | 132 | 133 | 130 | 131 | 93,300 |
| 2025/06/02 | 131 | 132 | 130 | 132 | 45,600 |
| 2025/05/30 | 130 | 132 | 130 | 131 | 61,500 |
| 2025/05/29 | 131 | 133 | 130 | 130 | 66,900 |
| 2025/05/28 | 132 | 133 | 131 | 131 | 59,300 |
| 2025/05/27 | 130 | 132 | 130 | 131 | 29,300 |
| 2025/05/26 | 131 | 131 | 130 | 130 | 53,600 |
| 2025/05/23 | 133 | 133 | 130 | 131 | 63,200 |
| 2025/05/22 | 131 | 135 | 131 | 132 | 120,600 |
| 2025/05/21 | 132 | 133 | 130 | 132 | 73,100 |
| 2025/05/20 | 132 | 134 | 131 | 131 | 66,300 |
| 2025/05/19 | 132 | 132 | 129 | 132 | 114,200 |
| 2025/05/16 | 126 | 137 | 126 | 130 | 742,800 |
| 2025/05/15 | 128 | 132 | 127 | 129 | 270,600 |
| 2025/05/14 | 130 | 131 | 128 | 130 | 182,400 |
| 2025/05/13 | 132 | 135 | 128 | 132 | 602,200 |
| 2025/05/12 | 130 | 133 | 129 | 129 | 317,300 |
| 2025/05/09 | 129 | 130 | 127 | 130 | 63,100 |
| 2025/05/08 | 130 | 131 | 125 | 127 | 226,300 |
| 2025/05/07 | 129 | 131 | 127 | 129 | 195,800 |
| 2025/05/02 | 126 | 128 | 123 | 128 | 293,400 |
| 2025/05/01 | 122 | 143 | 122 | 128 | 3,874,800 |
| 2025/04/30 | 124 | 124 | 122 | 123 | 126,400 |
| 2025/04/28 | 122 | 123 | 121 | 123 | 53,000 |
| 2025/04/25 | 125 | 125 | 122 | 123 | 110,300 |
| 2025/04/24 | 130 | 130 | 124 | 126 | 381,300 |
| 2025/04/23 | 132 | 137 | 126 | 129 | 3,280,500 |
| 2025/04/22 | 129 | 133 | 128 | 131 | 174,600 |
| 2025/04/21 | 131 | 137 | 126 | 129 | 467,100 |
| 2025/04/18 | 130 | 132 | 127 | 132 | 140,400 |
| 2025/04/17 | 129 | 132 | 128 | 129 | 219,900 |
| 2025/04/16 | 135 | 139 | 130 | 130 | 466,700 |
| 2025/04/15 | 129 | 130 | 127 | 128 | 94,100 |
| 2025/04/14 | 128 | 137 | 120 | 128 | 1,067,300 |
| 2025/04/11 | 124 | 128 | 124 | 126 | 74,700 |
| 2025/04/10 | 126 | 129 | 124 | 128 | 268,300 |
| 2025/04/09 | 122 | 123 | 117 | 121 | 146,500 |
| 2025/04/08 | 116 | 135 | 116 | 125 | 1,615,500 |
| 2025/04/07 | 113 | 115 | 109 | 110 | 426,500 |
| 2025/04/04 | 127 | 129 | 120 | 123 | 448,600 |
| 2025/04/03 | 129 | 142 | 124 | 128 | 2,003,000 |
| 2025/04/02 | 132 | 134 | 131 | 134 | 215,100 |
| 2025/04/01 | 150 | 156 | 131 | 132 | 1,968,000 |
| 2025/03/31 | 149 | 156 | 145 | 149 | 488,100 |
| 2025/03/28 | 166 | 166 | 156 | 158 | 409,000 |
| 2025/03/27 | 171 | 172 | 162 | 163 | 832,200 |
| 2025/03/26 | 161 | 167 | 159 | 166 | 608,500 |
| 2025/03/25 | 164 | 192 | 161 | 166 | 5,428,100 |
| 2025/03/24 | 152 | 161 | 152 | 158 | 342,700 |
| 2025/03/21 | 150 | 157 | 149 | 152 | 606,700 |
| 2025/03/19 | 153 | 165 | 151 | 154 | 791,600 |
| 2025/03/18 | 156 | 159 | 155 | 157 | 301,200 |
| 2025/03/17 | 149 | 154 | 148 | 152 | 281,400 |
| 2025/03/14 | 152 | 158 | 139 | 149 | 1,395,200 |
| 2025/03/13 | 150 | 160 | 150 | 160 | 1,039,300 |
| 2025/03/12 | 147 | 151 | 146 | 150 | 683,600 |
| 2025/03/11 | 136 | 146 | 134 | 145 | 403,000 |
| 2025/03/10 | 133 | 139 | 132 | 139 | 267,700 |
| 2025/03/07 | 130 | 134 | 129 | 133 | 274,900 |
| 2025/03/06 | 133 | 134 | 130 | 130 | 225,400 |
| 2025/03/05 | 131 | 134 | 128 | 134 | 175,300 |
| 2025/03/04 | 128 | 132 | 125 | 131 | 258,800 |
| 2025/03/03 | 124 | 131 | 124 | 128 | 242,000 |
| 2025/02/28 | 123 | 125 | 121 | 125 | 150,000 |
| 2025/02/27 | 120 | 127 | 120 | 125 | 370,100 |
| 2025/02/26 | 119 | 120 | 117 | 119 | 178,200 |
| 2025/02/25 | 119 | 120 | 117 | 120 | 105,000 |
| 2025/02/21 | 118 | 120 | 117 | 120 | 177,700 |
| 2025/02/20 | 122 | 122 | 116 | 118 | 301,400 |
| 2025/02/19 | 114 | 121 | 114 | 121 | 324,000 |
| 2025/02/18 | 113 | 114 | 112 | 113 | 76,000 |
| 2025/02/17 | 112 | 113 | 111 | 112 | 250,500 |
| 2025/02/14 | 112 | 113 | 111 | 112 | 74,100 |
| 2025/02/13 | 112 | 114 | 111 | 112 | 94,100 |
| 2025/02/12 | 111 | 114 | 110 | 113 | 171,700 |
| 2025/02/10 | 103 | 113 | 103 | 113 | 785,300 |
| 2025/02/07 | 111 | 112 | 110 | 112 | 135,600 |
| 2025/02/06 | 111 | 111 | 110 | 110 | 31,000 |
| 2025/02/05 | 110 | 111 | 109 | 110 | 78,500 |
| 2025/02/04 | 110 | 110 | 109 | 109 | 9,400 |
| 2025/02/03 | 110 | 110 | 108 | 108 | 114,100 |
| 2025/01/31 | 110 | 110 | 109 | 110 | 11,600 |
| 2025/01/30 | 110 | 111 | 109 | 110 | 56,700 |
| 2025/01/29 | 109 | 110 | 109 | 110 | 39,400 |
| 2025/01/28 | 108 | 110 | 108 | 109 | 85,900 |
| 2025/01/27 | 107 | 108 | 107 | 108 | 53,600 |
| 2025/01/24 | 105 | 107 | 104 | 107 | 117,200 |
| 2025/01/23 | 105 | 105 | 104 | 104 | 49,300 |
| 2025/01/22 | 104 | 106 | 104 | 104 | 64,300 |
| 2025/01/21 | 106 | 106 | 104 | 104 | 127,600 |
| 2025/01/20 | 106 | 107 | 105 | 105 | 123,200 |
| 2025/01/17 | 109 | 116 | 105 | 105 | 1,870,600 |
| 2025/01/16 | 106 | 107 | 105 | 105 | 122,500 |
| 2025/01/15 | 107 | 108 | 106 | 106 | 65,500 |
| 2025/01/14 | 108 | 109 | 107 | 107 | 63,400 |
| 2025/01/10 | 105 | 108 | 105 | 108 | 73,200 |
| 2025/01/09 | 104 | 106 | 104 | 106 | 179,600 |
| 2025/01/08 | 104 | 105 | 104 | 105 | 28,900 |
| 2025/01/07 | 105 | 105 | 104 | 105 | 89,600 |
| 2025/01/06 | 105 | 106 | 104 | 104 | 84,800 |
| 2024/12/30 | 104 | 106 | 104 | 105 | 102,200 |
| 2024/12/27 | 105 | 106 | 104 | 104 | 81,500 |
| 2024/12/26 | 103 | 105 | 102 | 105 | 188,100 |
| 2024/12/25 | 102 | 104 | 102 | 104 | 151,200 |
| 2024/12/24 | 103 | 104 | 102 | 104 | 59,400 |
| 2024/12/23 | 104 | 105 | 102 | 104 | 98,900 |
| 2024/12/20 | 103 | 105 | 102 | 104 | 146,300 |
| 2024/12/19 | 104 | 104 | 103 | 104 | 57,200 |
| 2024/12/18 | 104 | 105 | 102 | 105 | 129,200 |
| 2024/12/17 | 104 | 105 | 103 | 104 | 103,900 |
| 2024/12/16 | 105 | 106 | 104 | 104 | 108,300 |
| 2024/12/13 | 104 | 106 | 104 | 105 | 145,800 |
| 2024/12/12 | 104 | 105 | 104 | 105 | 52,900 |
| 2024/12/11 | 104 | 106 | 104 | 105 | 71,300 |
| 2024/12/10 | 105 | 106 | 105 | 105 | 64,800 |
| 2024/12/09 | 105 | 106 | 105 | 105 | 50,600 |
| 2024/12/06 | 106 | 106 | 104 | 105 | 203,400 |
| 2024/12/05 | 107 | 108 | 106 | 106 | 89,300 |
| 2024/12/04 | 107 | 108 | 106 | 108 | 60,700 |
| 2024/12/03 | 107 | 108 | 106 | 106 | 81,800 |
| 2024/12/02 | 106 | 108 | 106 | 107 | 104,300 |
| 2024/11/29 | 106 | 107 | 105 | 107 | 130,800 |
| 2024/11/28 | 107 | 109 | 107 | 107 | 132,500 |
| 2024/11/27 | 109 | 109 | 107 | 107 | 107,600 |
| 2024/11/26 | 110 | 110 | 107 | 109 | 100,500 |
| 2024/11/25 | 109 | 110 | 108 | 109 | 45,800 |
| 2024/11/22 | 107 | 109 | 107 | 109 | 46,600 |
| 2024/11/21 | 108 | 108 | 107 | 107 | 65,200 |
| 2024/11/20 | 108 | 109 | 108 | 108 | 80,400 |
| 2024/11/19 | 108 | 108 | 106 | 108 | 107,600 |
| 2024/11/18 | 106 | 109 | 106 | 108 | 126,200 |
| 2024/11/15 | 106 | 108 | 105 | 107 | 190,600 |
| 2024/11/14 | 109 | 109 | 105 | 105 | 225,100 |
| 2024/11/13 | 107 | 110 | 107 | 108 | 290,200 |
| 2024/11/12 | 109 | 109 | 106 | 106 | 130,000 |
| 2024/11/11 | 105 | 108 | 104 | 107 | 445,200 |
| 2024/11/08 | 108 | 109 | 106 | 106 | 215,900 |
| 2024/11/07 | 108 | 108 | 106 | 108 | 99,500 |
| 2024/11/06 | 108 | 109 | 106 | 106 | 139,200 |
| 2024/11/05 | 107 | 109 | 105 | 109 | 142,700 |
| 2024/11/01 | 108 | 110 | 106 | 106 | 303,600 |
| 2024/10/31 | 109 | 110 | 107 | 108 | 323,000 |
| 2024/10/30 | 113 | 113 | 109 | 110 | 350,800 |
| 2024/10/29 | 112 | 112 | 111 | 112 | 129,100 |
| 2024/10/28 | 109 | 112 | 108 | 112 | 420,900 |
| 2024/10/25 | 114 | 115 | 109 | 110 | 787,400 |
| 2024/10/24 | 119 | 119 | 113 | 116 | 1,304,600 |
| 2024/10/23 | 116 | 123 | 116 | 121 | 1,293,800 |
| 2024/10/22 | 117 | 124 | 112 | 116 | 3,418,800 |
| 2024/10/21 | 112 | 120 | 110 | 116 | 646,000 |
| 2024/10/18 | 112 | 113 | 111 | 111 | 49,200 |
| 2024/10/17 | 113 | 113 | 111 | 112 | 35,600 |
| 2024/10/16 | 111 | 113 | 110 | 113 | 60,800 |
| 2024/10/15 | 112 | 113 | 110 | 111 | 74,300 |
| 2024/10/11 | 113 | 113 | 111 | 111 | 135,600 |
| 2024/10/10 | 115 | 115 | 112 | 113 | 124,500 |
| 2024/10/09 | 117 | 117 | 114 | 115 | 127,100 |
| 2024/10/08 | 116 | 116 | 115 | 115 | 82,800 |
| 2024/10/07 | 119 | 119 | 116 | 117 | 88,000 |