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 |
---|---|---|---|---|---|
2019/12/30 | 441 | 448 | 435 | 448 | 16,500 |
2019/12/27 | 447 | 447 | 440 | 443 | 21,900 |
2019/12/26 | 448 | 448 | 443 | 444 | 32,200 |
2019/12/25 | 435 | 445 | 429 | 439 | 35,500 |
2019/12/24 | 425 | 433 | 425 | 433 | 17,700 |
2019/12/23 | 435 | 441 | 424 | 427 | 31,400 |
2019/12/20 | 427 | 434 | 426 | 432 | 22,100 |
2019/12/19 | 440 | 440 | 430 | 430 | 18,500 |
2019/12/18 | 445 | 449 | 436 | 446 | 14,500 |
2019/12/17 | 438 | 449 | 431 | 448 | 43,100 |
2019/12/16 | 450 | 450 | 429 | 432 | 72,800 |
2019/12/13 | 450 | 460 | 445 | 447 | 65,700 |
2019/12/12 | 448 | 462 | 448 | 455 | 63,300 |
2019/12/11 | 469 | 469 | 454 | 458 | 166,400 |
2019/12/10 | 423 | 478 | 422 | 469 | 289,700 |
2019/12/09 | 425 | 436 | 415 | 426 | 382,500 |
2019/12/06 | 393 | 429 | 393 | 424 | 198,000 |
2019/12/05 | 399 | 401 | 391 | 394 | 41,700 |
2019/12/04 | 406 | 406 | 396 | 399 | 22,600 |
2019/12/03 | 403 | 409 | 398 | 407 | 18,300 |
2019/12/02 | 406 | 410 | 404 | 405 | 16,100 |
2019/11/29 | 410 | 410 | 403 | 407 | 35,000 |
2019/11/28 | 398 | 416 | 395 | 407 | 120,400 |
2019/11/27 | 397 | 398 | 392 | 397 | 61,000 |
2019/11/26 | 394 | 397 | 387 | 395 | 75,100 |
2019/11/25 | 395 | 396 | 390 | 392 | 59,000 |
2019/11/22 | 382 | 394 | 382 | 389 | 48,500 |
2019/11/21 | 382 | 385 | 377 | 382 | 40,600 |
2019/11/20 | 392 | 392 | 380 | 381 | 61,700 |
2019/11/19 | 382 | 401 | 382 | 392 | 95,200 |
2019/11/18 | 377 | 390 | 375 | 383 | 43,000 |
2019/11/15 | 368 | 382 | 362 | 381 | 262,500 |
2019/11/14 | 394 | 408 | 384 | 400 | 189,600 |
2019/11/13 | 389 | 395 | 383 | 393 | 62,400 |
2019/11/12 | 384 | 387 | 383 | 385 | 13,100 |
2019/11/11 | 380 | 387 | 380 | 386 | 55,800 |
2019/11/08 | 388 | 389 | 375 | 376 | 63,700 |
2019/11/07 | 386 | 386 | 380 | 386 | 26,900 |
2019/11/06 | 385 | 385 | 377 | 383 | 41,100 |
2019/11/05 | 413 | 415 | 379 | 389 | 187,300 |
2019/11/01 | 369 | 384 | 369 | 381 | 100,700 |
2019/10/31 | 369 | 376 | 358 | 367 | 106,700 |
2019/10/30 | 368 | 370 | 340 | 357 | 96,500 |
2019/10/29 | 372 | 377 | 368 | 368 | 10,400 |
2019/10/28 | 370 | 372 | 365 | 372 | 11,000 |
2019/10/25 | 370 | 373 | 365 | 372 | 18,400 |
2019/10/24 | 373 | 375 | 368 | 373 | 17,400 |
2019/10/23 | 380 | 380 | 368 | 373 | 70,200 |
2019/10/21 | 376 | 386 | 376 | 380 | 34,100 |
2019/10/18 | 376 | 383 | 376 | 381 | 24,500 |
2019/10/17 | 380 | 381 | 375 | 375 | 56,400 |
2019/10/16 | 381 | 388 | 378 | 383 | 42,100 |
2019/10/15 | 371 | 382 | 370 | 377 | 41,000 |
2019/10/11 | 369 | 373 | 367 | 370 | 12,900 |
2019/10/10 | 373 | 374 | 366 | 366 | 43,500 |
2019/10/09 | 385 | 386 | 370 | 374 | 70,300 |
2019/10/08 | 378 | 392 | 378 | 386 | 105,100 |
2019/10/07 | 347 | 381 | 347 | 380 | 126,100 |
2019/10/04 | 340 | 348 | 336 | 345 | 49,100 |
2019/10/03 | 351 | 353 | 338 | 340 | 60,100 |
2019/10/02 | 349 | 363 | 346 | 359 | 30,900 |
2019/10/01 | 360 | 370 | 350 | 353 | 129,100 |
2019/09/30 | 364 | 368 | 355 | 363 | 74,900 |
2019/09/27 | 360 | 374 | 356 | 364 | 153,000 |
2019/09/26 | 390 | 391 | 371 | 372 | 423,700 |
2019/09/25 | 378 | 390 | 378 | 387 | 170,000 |
2019/09/24 | 374 | 390 | 371 | 378 | 239,500 |
2019/09/20 | 376 | 382 | 361 | 374 | 225,100 |
2019/09/19 | 358 | 371 | 357 | 367 | 159,900 |
2019/09/18 | 348 | 366 | 348 | 357 | 115,200 |
2019/09/17 | 348 | 357 | 346 | 348 | 55,600 |
2019/09/13 | 348 | 349 | 342 | 346 | 69,800 |
2019/09/12 | 343 | 349 | 340 | 348 | 29,200 |
2019/09/11 | 346 | 346 | 337 | 342 | 55,800 |
2019/09/10 | 342 | 348 | 339 | 344 | 36,500 |
2019/09/09 | 344 | 344 | 337 | 342 | 60,400 |
2019/09/06 | 339 | 349 | 337 | 342 | 126,100 |
2019/09/05 | 339 | 352 | 338 | 343 | 121,500 |
2019/09/04 | 327 | 346 | 322 | 338 | 153,800 |
2019/09/03 | 334 | 336 | 328 | 328 | 59,500 |
2019/09/02 | 325 | 337 | 322 | 334 | 93,000 |
2019/08/30 | 333 | 333 | 320 | 326 | 57,500 |
2019/08/29 | 336 | 336 | 315 | 330 | 95,200 |
2019/08/28 | 336 | 336 | 326 | 328 | 38,600 |
2019/08/27 | 323 | 336 | 319 | 331 | 122,300 |
2019/08/26 | 308 | 327 | 307 | 322 | 65,400 |
2019/08/23 | 306 | 315 | 306 | 311 | 43,200 |
2019/08/22 | 309 | 313 | 303 | 310 | 215,500 |
2019/08/21 | 330 | 330 | 307 | 313 | 202,700 |
2019/08/20 | 326 | 331 | 318 | 327 | 90,100 |
2019/08/19 | 322 | 342 | 322 | 334 | 148,500 |
2019/08/16 | 338 | 352 | 310 | 322 | 540,100 |
2019/08/15 | 349 | 359 | 341 | 344 | 733,800 |
2019/08/14 | 346 | 367 | 332 | 352 | 3,078,700 |
2019/08/13 | 279 | 297 | 278 | 288 | 62,900 |
2019/08/09 | 281 | 283 | 275 | 280 | 18,900 |
2019/08/08 | 282 | 284 | 278 | 283 | 23,600 |
2019/08/07 | 272 | 286 | 272 | 285 | 32,300 |
2019/08/06 | 270 | 276 | 270 | 272 | 20,100 |
2019/08/05 | 271 | 276 | 271 | 274 | 15,400 |
2019/08/02 | 274 | 275 | 270 | 272 | 37,800 |
2019/08/01 | 280 | 280 | 275 | 276 | 16,300 |
2019/07/31 | 280 | 280 | 276 | 280 | 8,900 |
2019/07/30 | 275 | 281 | 275 | 280 | 14,300 |
2019/07/29 | 275 | 282 | 272 | 277 | 22,500 |
2019/07/26 | 278 | 278 | 271 | 274 | 14,200 |
2019/07/25 | 277 | 279 | 270 | 278 | 24,400 |
2019/07/24 | 279 | 279 | 273 | 273 | 30,500 |
2019/07/23 | 271 | 283 | 270 | 281 | 46,800 |
2019/07/22 | 274 | 279 | 270 | 274 | 50,500 |
2019/07/19 | 279 | 282 | 275 | 277 | 27,500 |
2019/07/18 | 275 | 293 | 273 | 277 | 133,400 |
2019/07/17 | 275 | 280 | 270 | 270 | 77,700 |
2019/07/16 | 281 | 289 | 274 | 276 | 91,700 |
2019/07/12 | 304 | 304 | 280 | 280 | 241,400 |
2019/07/11 | 307 | 307 | 293 | 307 | 72,700 |
2019/07/10 | 302 | 305 | 300 | 304 | 21,900 |
2019/07/09 | 307 | 308 | 299 | 303 | 105,900 |
2019/07/08 | 309 | 311 | 305 | 307 | 59,500 |
2019/07/05 | 302 | 307 | 300 | 306 | 47,300 |
2019/07/04 | 292 | 303 | 291 | 302 | 100,000 |
2019/07/03 | 293 | 294 | 290 | 293 | 16,900 |
2019/07/02 | 288 | 295 | 288 | 294 | 36,700 |
2019/07/01 | 285 | 292 | 280 | 288 | 128,700 |
2019/06/28 | 286 | 294 | 285 | 287 | 38,700 |
2019/06/27 | 288 | 289 | 277 | 284 | 73,100 |
2019/06/26 | 288 | 292 | 280 | 287 | 52,600 |
2019/06/25 | 287 | 296 | 285 | 289 | 51,100 |
2019/06/24 | 280 | 307 | 278 | 292 | 172,700 |
2019/06/21 | 279 | 285 | 278 | 279 | 66,200 |
2019/06/20 | 277 | 282 | 276 | 277 | 66,500 |
2019/06/19 | 274 | 275 | 271 | 274 | 18,600 |
2019/06/18 | 277 | 278 | 271 | 271 | 36,300 |
2019/06/17 | 275 | 278 | 271 | 276 | 34,300 |
2019/06/14 | 268 | 272 | 264 | 271 | 49,000 |
2019/06/13 | 274 | 274 | 267 | 267 | 87,000 |
2019/06/12 | 272 | 277 | 271 | 274 | 29,300 |
2019/06/11 | 274 | 274 | 269 | 271 | 44,700 |
2019/06/10 | 278 | 278 | 270 | 275 | 69,000 |
2019/06/07 | 263 | 271 | 263 | 270 | 43,100 |
2019/06/06 | 265 | 271 | 264 | 264 | 65,900 |
2019/06/05 | 263 | 264 | 259 | 263 | 38,100 |
2019/06/04 | 257 | 260 | 253 | 258 | 46,300 |
2019/06/03 | 265 | 265 | 253 | 255 | 362,100 |
2019/05/31 | 269 | 269 | 264 | 266 | 36,500 |
2019/05/30 | 271 | 272 | 265 | 268 | 81,400 |
2019/05/29 | 271 | 275 | 267 | 275 | 64,400 |
2019/05/28 | 280 | 281 | 268 | 272 | 78,400 |
2019/05/27 | 281 | 281 | 269 | 277 | 115,700 |
2019/05/24 | 291 | 291 | 272 | 275 | 141,000 |
2019/05/23 | 295 | 295 | 282 | 285 | 125,400 |
2019/05/22 | 303 | 310 | 292 | 294 | 169,500 |
2019/05/21 | 301 | 310 | 283 | 301 | 170,100 |
2019/05/20 | 318 | 321 | 302 | 308 | 132,800 |
2019/05/17 | 332 | 332 | 304 | 317 | 193,000 |
2019/05/16 | 341 | 348 | 329 | 329 | 132,000 |
2019/05/15 | 360 | 362 | 324 | 342 | 185,500 |
2019/05/14 | 378 | 395 | 375 | 384 | 39,000 |
2019/05/13 | 410 | 410 | 385 | 388 | 37,700 |
2019/05/10 | 419 | 430 | 402 | 409 | 68,800 |
2019/05/09 | 417 | 422 | 403 | 418 | 56,100 |
2019/05/08 | 408 | 422 | 404 | 422 | 43,000 |
2019/05/07 | 399 | 416 | 399 | 412 | 60,900 |
2019/04/26 | 396 | 400 | 388 | 398 | 24,800 |
2019/04/25 | 392 | 415 | 392 | 403 | 99,800 |
2019/04/24 | 386 | 390 | 382 | 388 | 18,800 |
2019/04/23 | 379 | 387 | 378 | 386 | 18,900 |
2019/04/22 | 388 | 388 | 377 | 378 | 28,600 |
2019/04/19 | 380 | 388 | 377 | 388 | 24,500 |
2019/04/18 | 389 | 392 | 379 | 382 | 59,000 |
2019/04/17 | 390 | 394 | 387 | 389 | 43,500 |
2019/04/16 | 384 | 391 | 384 | 389 | 14,300 |
2019/04/15 | 391 | 393 | 382 | 382 | 36,100 |
2019/04/12 | 381 | 388 | 381 | 388 | 23,000 |
2019/04/11 | 375 | 384 | 372 | 382 | 36,300 |
2019/04/10 | 383 | 386 | 374 | 377 | 60,900 |
2019/04/09 | 401 | 401 | 384 | 384 | 138,700 |
2019/04/08 | 390 | 416 | 388 | 405 | 181,800 |
2019/04/05 | 385 | 398 | 376 | 382 | 156,800 |
2019/04/04 | 385 | 396 | 378 | 391 | 101,300 |
2019/04/03 | 370 | 396 | 370 | 390 | 177,300 |
2019/04/02 | 370 | 382 | 362 | 371 | 130,600 |
2019/04/01 | 360 | 383 | 356 | 366 | 229,400 |
2019/03/29 | 358 | 377 | 358 | 361 | 118,800 |
2019/03/28 | 358 | 358 | 350 | 353 | 36,000 |
2019/03/27 | 353 | 371 | 353 | 361 | 87,100 |
2019/03/26 | 345 | 354 | 343 | 351 | 29,600 |
2019/03/25 | 353 | 353 | 341 | 343 | 191,500 |
2019/03/22 | 359 | 364 | 355 | 355 | 23,700 |
2019/03/20 | 356 | 360 | 351 | 357 | 17,000 |
2019/03/19 | 355 | 361 | 353 | 354 | 24,800 |
2019/03/18 | 356 | 362 | 352 | 359 | 39,400 |
2019/03/15 | 360 | 365 | 349 | 361 | 286,900 |
2019/03/14 | 353 | 365 | 348 | 365 | 166,800 |
2019/03/13 | 341 | 350 | 326 | 347 | 257,100 |
2019/03/12 | 349 | 352 | 340 | 342 | 60,900 |
2019/03/11 | 337 | 351 | 334 | 343 | 62,900 |
2019/03/08 | 346 | 348 | 330 | 343 | 214,500 |
2019/03/07 | 369 | 370 | 345 | 352 | 223,200 |
2019/03/06 | 387 | 397 | 368 | 372 | 322,300 |
2019/03/05 | 378 | 388 | 374 | 379 | 85,900 |
2019/03/04 | 377 | 381 | 372 | 378 | 32,100 |
2019/03/01 | 377 | 382 | 370 | 374 | 28,300 |
2019/02/28 | 368 | 380 | 366 | 377 | 77,200 |
2019/02/27 | 382 | 389 | 373 | 373 | 68,700 |
2019/02/26 | 372 | 389 | 368 | 380 | 160,800 |
2019/02/25 | 374 | 380 | 367 | 372 | 144,000 |
2019/02/22 | 352 | 392 | 352 | 373 | 339,500 |
2019/02/21 | 357 | 360 | 350 | 354 | 27,800 |
2019/02/20 | 346 | 361 | 346 | 356 | 54,000 |
2019/02/19 | 350 | 351 | 344 | 348 | 23,100 |
2019/02/18 | 347 | 355 | 345 | 347 | 40,600 |
2019/02/15 | 340 | 349 | 335 | 346 | 38,900 |
2019/02/14 | 343 | 343 | 331 | 340 | 60,700 |
2019/02/13 | 335 | 345 | 334 | 338 | 36,500 |
2019/02/12 | 335 | 342 | 331 | 332 | 64,000 |
2019/02/08 | 336 | 339 | 331 | 332 | 64,100 |
2019/02/07 | 360 | 361 | 341 | 343 | 141,900 |
2019/02/06 | 364 | 367 | 355 | 364 | 36,400 |
2019/02/05 | 367 | 368 | 359 | 362 | 71,000 |
2019/02/04 | 360 | 370 | 350 | 367 | 147,900 |
2019/02/01 | 375 | 376 | 358 | 361 | 74,600 |
2019/01/31 | 380 | 387 | 360 | 368 | 254,800 |
2019/01/30 | 398 | 398 | 377 | 380 | 151,800 |
2019/01/29 | 390 | 411 | 387 | 404 | 152,000 |
2019/01/28 | 416 | 423 | 385 | 387 | 234,600 |
2019/01/25 | 412 | 425 | 387 | 420 | 259,700 |
2019/01/24 | 429 | 430 | 402 | 416 | 399,600 |
2019/01/23 | 435 | 460 | 428 | 437 | 785,000 |
2019/01/22 | 440 | 480 | 425 | 433 | 1,774,100 |
2019/01/21 | 388 | 418 | 384 | 400 | 123,300 |
2019/01/18 | 397 | 399 | 370 | 389 | 94,300 |
2019/01/17 | 397 | 416 | 392 | 398 | 208,100 |
2019/01/16 | 396 | 423 | 381 | 405 | 329,900 |
2019/01/15 | 354 | 380 | 352 | 380 | 71,700 |
2019/01/11 | 350 | 360 | 350 | 357 | 70,600 |
2019/01/10 | 360 | 396 | 357 | 358 | 128,500 |
2019/01/09 | 362 | 365 | 350 | 359 | 69,600 |
2019/01/08 | 352 | 364 | 345 | 363 | 44,400 |
2019/01/07 | 341 | 356 | 341 | 355 | 25,000 |
2019/01/04 | 333 | 359 | 331 | 331 | 32,200 |