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
2026/07/30 76 79 76 79 37,600
2026/07/29 77 78 75 76 69,400
2026/07/28 78 79 76 78 75,700
2026/07/27 78 78 76 78 31,800
2026/07/24 78 78 76 78 20,500
2026/07/23 76 78 76 78 29,500
2026/07/22 78 78 76 77 9,200
2026/07/21 77 78 77 77 27,700
2026/07/17 77 78 76 77 44,300
2026/07/16 78 80 77 79 44,000
2026/07/15 79 81 79 79 27,600
2026/07/14 81 81 78 79 53,900
2026/07/13 80 81 78 80 83,700
2026/07/10 81 82 80 80 55,700
2026/07/09 82 83 81 82 51,400
2026/07/08 82 83 81 82 58,300
2026/07/07 84 85 82 82 124,300
2026/07/06 81 86 81 84 116,400
2026/07/03 78 82 77 81 109,300
2026/07/02 76 79 76 79 57,500
2026/07/01 78 78 75 77 88,900
2026/06/30 75 79 75 78 216,600
2026/06/29 74 75 72 74 228,200
2026/06/26 79 80 73 73 491,500
2026/06/25 95 96 79 79 2,244,700
2026/06/24 98 100 95 100 734,100
2026/06/23 71 72 68 70 173,500
2026/06/22 73 73 72 72 9,500
2026/06/19 77 77 71 72 113,800
2026/06/18 75 75 74 75 19,400
2026/06/17 71 74 71 74 52,200
2026/06/16 72 72 71 71 26,700
2026/06/15 72 72 71 72 47,500
2026/06/12 72 74 71 72 16,000
2026/06/11 75 75 71 74 90,600
2026/06/10 74 74 72 72 10,000
2026/06/09 71 74 71 72 23,100
2026/06/08 71 72 71 71 51,800
2026/06/05 72 73 71 73 84,700
2026/06/04 74 74 72 74 26,000
2026/06/03 74 74 73 74 43,200
2026/06/02 74 75 73 74 41,000
2026/06/01 76 76 74 74 54,400
2026/05/29 74 76 73 75 80,200
2026/05/28 75 76 74 74 52,400
2026/05/27 77 78 75 75 130,100
2026/05/26 79 79 75 76 130,600
2026/05/25 78 80 78 80 37,400
2026/05/22 78 80 78 80 50,600
2026/05/21 82 85 76 78 299,000
2026/05/20 82 83 78 78 128,600
2026/05/19 80 83 78 83 264,200
2026/05/18 87 87 75 78 574,900
2026/05/15 89 89 86 86 214,900
2026/05/14 103 111 88 90 2,331,400
2026/05/13 94 96 93 95 18,800
2026/05/12 94 96 93 93 79,900
2026/05/11 94 94 93 94 26,200
2026/05/08 94 97 93 94 62,400
2026/05/07 94 94 93 93 40,700
2026/05/01 94 94 93 93 40,500
2026/04/30 94 97 94 94 80,100
2026/04/28 95 96 94 95 50,100
2026/04/27 95 96 94 94 23,800
2026/04/24 96 97 95 95 41,400
2026/04/23 99 99 94 95 165,000
2026/04/22 102 103 96 99 630,600
2026/04/21 102 103 102 103 27,900
2026/04/20 104 104 102 102 121,100
2026/04/17 103 104 102 102 29,800
2026/04/16 103 104 103 104 25,000
2026/04/15 103 104 102 104 25,400
2026/04/14 103 106 103 103 17,500
2026/04/13 102 105 102 103 36,400
2026/04/10 103 105 102 102 37,700
2026/04/09 104 106 104 104 13,300
2026/04/08 102 106 102 106 76,100
2026/04/07 104 104 102 102 47,000
2026/04/06 104 104 102 104 19,000
2026/04/03 104 105 103 103 23,100
2026/03/27 104 106 103 104 31,200
2026/03/26 105 108 103 103 160,500
2026/03/25 102 105 102 105 14,700
2026/03/24 104 104 102 102 17,300
2026/03/23 101 103 100 101 53,100
2026/03/19 103 105 102 102 31,000
2026/03/18 105 106 103 103 51,100
2026/03/17 104 105 102 105 32,200
2026/03/16 103 105 102 103 54,600
2026/03/13 105 106 104 104 28,700
2026/03/12 106 106 105 106 21,800
2026/03/11 105 107 105 105 60,100
2026/03/10 104 106 103 103 51,100
2026/03/09 102 103 99 102 172,700
2026/03/06 103 107 103 105 76,200
2026/03/05 104 105 102 104 76,900
2026/03/04 102 103 98 101 252,900
2026/03/03 108 108 102 103 344,500
2026/03/02 110 110 107 109 157,100
2026/02/27 108 113 106 110 244,100
2026/02/26 113 115 107 108 510,800
2026/02/25 115 116 113 113 141,500
2026/02/24 117 117 113 116 300,100
2026/02/20 122 123 116 116 256,200
2026/02/19 124 133 118 122 804,600
2026/02/18 116 118 115 115 121,100
2026/02/17 115 116 114 115 88,000
2026/02/16 115 121 115 116 478,800
2026/02/13 123 129 122 122 229,900
2026/02/12 124 134 123 125 609,000
2026/02/10 126 128 121 121 468,400
2026/02/09 121 136 117 128 1,133,600
2026/02/06 130 145 124 134 1,349,700
2026/02/05 133 133 128 131 180,000
2026/02/04 130 133 125 133 275,100
2026/02/03 131 132 129 130 252,900
2026/02/02 127 129 123 128 539,000
2026/01/30 117 123 117 122 163,100
2026/01/29 118 118 115 116 71,200
2026/01/28 116 117 115 115 8,200
2026/01/27 116 118 115 115 18,600
2026/01/26 115 117 115 116 40,200
2026/01/23 116 117 115 115 35,300
2026/01/22 115 117 115 115 21,800
2026/01/21 115 117 115 115 13,600
2026/01/20 117 117 116 116 12,900
2026/01/19 116 117 115 117 58,900
2026/01/16 117 118 115 115 75,100
2026/01/15 115 117 115 117 31,300
2026/01/14 115 116 115 115 60,000
2026/01/13 117 117 115 116 31,100
2026/01/09 117 117 116 116 25,400
2026/01/08 118 118 116 117 27,900
2026/01/07 117 118 115 117 46,300
2026/01/06 114 123 114 117 190,900
2026/01/05 115 115 114 114 53,800
2025/12/30 115 115 113 113 35,900
2025/12/29 116 116 114 115 26,800
2025/12/26 113 117 113 114 118,100
2025/12/25 113 115 113 114 74,600
2025/12/24 115 116 113 114 52,600
2025/12/23 115 117 114 116 32,200
2025/12/22 115 118 115 115 25,500
2025/12/19 118 119 115 116 73,000
2025/12/18 119 120 117 120 36,800
2025/12/17 120 120 117 120 58,800
2025/12/16 123 123 118 120 94,800
2025/12/15 120 122 119 122 98,300
2025/12/12 120 124 118 121 66,200
2025/12/11 122 126 119 120 161,500
2025/12/10 116 122 116 121 397,100
2025/12/09 115 117 115 116 10,800
2025/12/08 119 119 116 116 14,700
2025/12/05 115 118 115 118 24,500
2025/12/04 117 117 115 115 37,500
2025/12/03 119 119 116 117 69,600
2025/12/02 119 119 116 119 56,700
2025/12/01 119 120 117 119 100,500
2025/11/28 118 119 116 119 117,900
2025/11/27 115 116 114 116 109,100
2025/11/26 114 117 113 114 90,200
2025/11/25 114 114 112 113 10,900
2025/11/21 111 114 111 114 54,900
2025/11/20 116 116 111 111 44,000
2025/11/19 112 115 112 113 24,300
2025/11/18 115 117 112 112 85,000
2025/11/17 120 120 113 116 243,100
2025/11/14 117 122 115 119 562,900
2025/11/13 114 122 112 113 596,900
2025/11/12 112 112 111 111 15,800
2025/11/11 111 112 111 112 26,000
2025/11/10 113 113 111 111 66,200
2025/11/07 114 115 112 114 51,600
2025/11/06 113 116 111 115 57,400
2025/11/05 112 113 111 112 31,000
2025/11/04 113 113 112 113 24,700
2025/10/31 112 114 112 112 37,900
2025/10/30 114 114 112 114 24,100
2025/10/29 115 116 113 114 27,200
2025/10/28 115 116 114 116 20,300
2025/10/27 116 116 115 115 86,900
2025/10/24 118 119 116 117 14,600
2025/10/23 117 118 116 118 8,000
2025/10/22 115 118 114 116 48,500
2025/10/21 115 116 114 116 32,300
2025/10/20 117 119 113 115 198,400
2025/10/17 116 118 115 118 91,800
2025/10/16 117 118 115 118 42,300
2025/10/15 119 119 117 118 16,100
2025/10/14 119 119 117 118 22,200
2025/10/10 119 119 117 119 25,600
2025/10/09 120 120 119 119 3,200
2025/10/08 121 121 119 119 11,400
2025/10/07 119 121 118 121 66,700
2025/10/06 117 118 116 117 47,800
2025/10/03 116 119 116 116 58,000
2025/10/02 118 118 116 117 11,900
2025/10/01 117 120 116 118 28,700
2025/09/30 119 120 116 117 64,200
2025/09/29 117 121 117 121 86,900

このページの先頭へ