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 |
---|---|---|---|---|---|
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 |
2023/09/26 | 114 | 114 | 112 | 113 | 92,000 |
2023/09/25 | 113 | 114 | 111 | 113 | 130,200 |
2023/09/22 | 107 | 113 | 107 | 112 | 198,500 |
2023/09/21 | 112 | 114 | 108 | 108 | 359,000 |
2023/09/20 | 114 | 114 | 112 | 112 | 115,900 |
2023/09/19 | 115 | 116 | 113 | 113 | 242,700 |
2023/09/15 | 118 | 118 | 115 | 116 | 300,300 |
2023/09/14 | 122 | 123 | 118 | 120 | 381,400 |
2023/09/13 | 119 | 124 | 119 | 121 | 406,100 |
2023/09/12 | 117 | 121 | 116 | 121 | 242,500 |
2023/09/11 | 122 | 122 | 116 | 116 | 425,400 |
2023/09/08 | 116 | 123 | 115 | 119 | 860,500 |
2023/09/07 | 120 | 121 | 114 | 114 | 474,800 |
2023/09/06 | 117 | 119 | 115 | 118 | 411,200 |
2023/09/05 | 113 | 116 | 113 | 115 | 401,800 |
2023/09/04 | 116 | 116 | 112 | 113 | 275,000 |
2023/09/01 | 116 | 120 | 114 | 114 | 790,800 |
2023/08/31 | 117 | 118 | 114 | 114 | 396,200 |
2023/08/30 | 122 | 124 | 114 | 116 | 1,255,000 |
2023/08/29 | 127 | 128 | 118 | 120 | 3,804,300 |
2023/08/28 | 106 | 132 | 103 | 130 | 10,905,300 |
2023/08/25 | 100 | 102 | 100 | 101 | 42,200 |
2023/08/24 | 100 | 102 | 99 | 100 | 78,600 |
2023/08/23 | 100 | 102 | 100 | 102 | 22,300 |
2023/08/22 | 100 | 102 | 100 | 100 | 48,200 |
2023/08/21 | 98 | 101 | 98 | 100 | 187,600 |
2023/08/18 | 96 | 99 | 96 | 97 | 121,100 |
2023/08/17 | 99 | 99 | 95 | 98 | 271,400 |
2023/08/16 | 101 | 101 | 98 | 98 | 304,300 |
2023/08/15 | 102 | 104 | 101 | 102 | 146,100 |
2023/08/14 | 103 | 105 | 101 | 104 | 467,900 |
2023/08/10 | 108 | 109 | 107 | 108 | 184,900 |
2023/08/09 | 109 | 110 | 108 | 108 | 106,800 |
2023/08/08 | 107 | 110 | 107 | 109 | 112,500 |
2023/08/07 | 108 | 108 | 106 | 107 | 65,100 |
2023/08/04 | 108 | 109 | 106 | 108 | 118,200 |
2023/08/03 | 109 | 110 | 108 | 108 | 122,900 |
2023/08/02 | 111 | 111 | 108 | 110 | 122,600 |
2023/08/01 | 108 | 112 | 108 | 112 | 230,000 |
2023/07/31 | 107 | 109 | 107 | 109 | 116,700 |
2023/07/28 | 107 | 109 | 106 | 106 | 159,300 |
2023/07/27 | 108 | 109 | 107 | 107 | 153,500 |
2023/07/26 | 109 | 109 | 106 | 109 | 179,900 |
2023/07/25 | 107 | 108 | 106 | 107 | 108,700 |
2023/07/24 | 106 | 109 | 106 | 107 | 220,500 |
2023/07/21 | 105 | 107 | 104 | 106 | 175,500 |
2023/07/20 | 104 | 106 | 104 | 104 | 93,100 |
2023/07/19 | 104 | 106 | 104 | 104 | 116,700 |
2023/07/18 | 106 | 107 | 104 | 104 | 191,300 |
2023/07/14 | 109 | 109 | 105 | 106 | 125,800 |
2023/07/13 | 107 | 108 | 104 | 107 | 216,300 |
2023/07/12 | 109 | 110 | 106 | 107 | 192,100 |
2023/07/11 | 111 | 111 | 109 | 110 | 197,000 |
2023/07/10 | 111 | 113 | 110 | 111 | 201,100 |
2023/07/07 | 109 | 113 | 108 | 112 | 303,300 |
2023/07/06 | 111 | 112 | 110 | 110 | 163,100 |
2023/07/05 | 113 | 113 | 111 | 112 | 230,200 |
2023/07/04 | 113 | 114 | 112 | 113 | 152,500 |
2023/07/03 | 115 | 115 | 113 | 114 | 197,700 |
2023/06/30 | 113 | 115 | 111 | 115 | 180,300 |
2023/06/29 | 114 | 115 | 112 | 112 | 125,600 |
2023/06/28 | 112 | 115 | 112 | 114 | 216,800 |
2023/06/27 | 111 | 113 | 110 | 112 | 157,000 |
2023/06/26 | 114 | 114 | 110 | 111 | 244,700 |
2023/06/23 | 116 | 116 | 111 | 113 | 498,300 |
2023/06/22 | 116 | 120 | 115 | 117 | 371,800 |
2023/06/21 | 120 | 120 | 116 | 116 | 588,000 |
2023/06/20 | 117 | 121 | 114 | 121 | 988,000 |
2023/06/19 | 113 | 115 | 110 | 113 | 460,300 |
2023/06/16 | 109 | 113 | 108 | 111 | 371,400 |
2023/06/15 | 109 | 110 | 107 | 109 | 473,700 |
2023/06/14 | 117 | 132 | 109 | 109 | 5,061,500 |
2023/06/13 | 115 | 116 | 113 | 113 | 278,200 |
2023/06/12 | 111 | 114 | 111 | 114 | 246,600 |
2023/06/09 | 107 | 112 | 107 | 112 | 319,700 |
2023/06/08 | 110 | 110 | 106 | 106 | 275,600 |
2023/06/07 | 111 | 112 | 108 | 109 | 306,600 |
2023/06/06 | 111 | 113 | 110 | 111 | 169,700 |
2023/06/05 | 109 | 112 | 108 | 112 | 380,100 |
2023/06/02 | 105 | 109 | 104 | 109 | 299,500 |
2023/06/01 | 104 | 105 | 103 | 105 | 256,500 |
2023/05/31 | 104 | 105 | 103 | 103 | 106,700 |
2023/05/30 | 104 | 105 | 102 | 105 | 212,800 |
2023/05/29 | 107 | 107 | 104 | 105 | 239,200 |
2023/05/26 | 106 | 109 | 106 | 108 | 228,800 |
2023/05/25 | 109 | 109 | 106 | 106 | 105,700 |
2023/05/24 | 105 | 110 | 104 | 108 | 588,400 |
2023/05/23 | 111 | 111 | 105 | 106 | 756,500 |
2023/05/22 | 111 | 114 | 110 | 110 | 257,400 |
2023/05/19 | 112 | 113 | 109 | 111 | 470,400 |
2023/05/18 | 117 | 125 | 107 | 110 | 2,732,100 |
2023/05/17 | 113 | 115 | 112 | 112 | 271,700 |
2023/05/16 | 119 | 127 | 113 | 114 | 680,600 |
2023/05/15 | 112 | 119 | 111 | 115 | 694,200 |
2023/05/12 | 134 | 134 | 128 | 128 | 480,300 |
2023/05/11 | 135 | 136 | 133 | 133 | 228,100 |
2023/05/10 | 137 | 137 | 132 | 133 | 159,900 |
2023/05/09 | 138 | 139 | 135 | 135 | 216,100 |
2023/05/08 | 132 | 137 | 132 | 137 | 213,600 |
2023/05/02 | 132 | 135 | 131 | 133 | 209,000 |
2023/05/01 | 133 | 135 | 132 | 133 | 160,000 |
2023/04/28 | 137 | 137 | 133 | 134 | 201,100 |
2023/04/27 | 133 | 137 | 133 | 135 | 217,600 |
2023/04/26 | 132 | 135 | 130 | 133 | 702,400 |
2023/04/25 | 146 | 147 | 134 | 135 | 1,288,900 |
2023/04/24 | 152 | 154 | 144 | 148 | 568,200 |
2023/04/21 | 150 | 152 | 146 | 152 | 461,700 |
2023/04/20 | 153 | 156 | 150 | 152 | 394,700 |
2023/04/19 | 159 | 161 | 153 | 153 | 441,800 |
2023/04/18 | 153 | 160 | 153 | 157 | 565,700 |
2023/04/17 | 157 | 162 | 153 | 156 | 684,400 |
2023/04/14 | 164 | 167 | 156 | 157 | 1,236,900 |
2023/04/13 | 164 | 171 | 159 | 166 | 829,700 |
2023/04/12 | 164 | 168 | 158 | 161 | 1,285,300 |
2023/04/11 | 155 | 168 | 154 | 164 | 2,651,800 |
2023/04/10 | 141 | 155 | 141 | 152 | 2,035,100 |
2023/04/07 | 146 | 146 | 137 | 140 | 965,700 |
2023/04/06 | 142 | 151 | 142 | 145 | 916,800 |
2023/04/05 | 142 | 145 | 140 | 144 | 452,400 |
2023/04/04 | 144 | 147 | 142 | 142 | 448,700 |
2023/04/03 | 140 | 147 | 139 | 144 | 728,200 |
2023/03/31 | 138 | 141 | 137 | 138 | 278,000 |
2023/03/30 | 135 | 138 | 134 | 138 | 244,900 |
2023/03/29 | 132 | 137 | 132 | 134 | 321,800 |
2023/03/28 | 137 | 137 | 132 | 134 | 567,300 |
2023/03/27 | 143 | 148 | 135 | 138 | 993,100 |
2023/03/24 | 136 | 144 | 132 | 143 | 1,178,100 |
2023/03/23 | 134 | 139 | 133 | 136 | 491,700 |
2023/03/22 | 133 | 139 | 132 | 135 | 780,300 |
2023/03/20 | 133 | 135 | 130 | 130 | 372,500 |
2023/03/17 | 131 | 133 | 130 | 132 | 364,600 |
2023/03/16 | 127 | 131 | 126 | 130 | 468,600 |
2023/03/15 | 130 | 133 | 129 | 130 | 455,600 |
2023/03/14 | 130 | 130 | 123 | 126 | 926,200 |
2023/03/13 | 132 | 135 | 129 | 132 | 844,400 |
2023/03/10 | 134 | 144 | 133 | 136 | 1,840,000 |
2023/03/09 | 138 | 140 | 133 | 136 | 1,088,600 |
2023/03/08 | 134 | 141 | 133 | 138 | 1,017,500 |
2023/03/07 | 126 | 135 | 126 | 133 | 1,478,600 |
2023/03/06 | 127 | 128 | 125 | 126 | 411,900 |
2023/03/03 | 128 | 131 | 125 | 127 | 565,600 |
2023/03/02 | 127 | 129 | 124 | 127 | 530,400 |
2023/03/01 | 127 | 131 | 123 | 128 | 1,661,300 |
2023/02/28 | 133 | 135 | 122 | 125 | 2,070,900 |
2023/02/27 | 122 | 142 | 121 | 135 | 4,906,600 |
2023/02/24 | 124 | 127 | 121 | 122 | 2,821,700 |
2023/02/22 | 115 | 119 | 114 | 116 | 687,000 |
2023/02/21 | 125 | 126 | 117 | 118 | 755,800 |
2023/02/20 | 117 | 123 | 117 | 122 | 475,300 |
2023/02/17 | 121 | 123 | 117 | 118 | 652,800 |
2023/02/16 | 119 | 124 | 117 | 123 | 1,231,400 |
2023/02/15 | 114 | 119 | 112 | 117 | 797,900 |
2023/02/14 | 110 | 115 | 110 | 115 | 678,400 |
2023/02/13 | 115 | 116 | 109 | 112 | 1,019,200 |
2023/02/10 | 117 | 119 | 113 | 115 | 1,221,300 |
2023/02/09 | 115 | 116 | 113 | 113 | 804,700 |
2023/02/08 | 118 | 120 | 116 | 116 | 1,036,300 |
2023/02/07 | 126 | 131 | 117 | 117 | 5,565,900 |
2023/02/06 | 117 | 121 | 115 | 116 | 1,596,700 |
2023/02/03 | 115 | 127 | 114 | 115 | 5,058,300 |
2023/02/02 | 111 | 119 | 106 | 114 | 4,787,900 |
2023/02/01 | 114 | 130 | 109 | 110 | 13,892,100 |
2023/01/31 | 103 | 107 | 102 | 105 | 377,600 |
2023/01/30 | 105 | 105 | 102 | 103 | 347,200 |
2023/01/27 | 107 | 108 | 103 | 104 | 689,900 |
2023/01/26 | 111 | 115 | 107 | 107 | 1,001,200 |
2023/01/25 | 110 | 113 | 109 | 109 | 783,200 |
2023/01/24 | 109 | 115 | 108 | 112 | 1,577,500 |
2023/01/23 | 111 | 117 | 109 | 109 | 2,445,200 |
2023/01/20 | 110 | 112 | 106 | 106 | 2,004,300 |
2023/01/19 | 102 | 123 | 100 | 114 | 8,109,600 |
2023/01/18 | 100 | 112 | 97 | 101 | 2,381,700 |
2023/01/17 | 96 | 103 | 96 | 100 | 576,000 |
2023/01/16 | 102 | 102 | 96 | 96 | 558,200 |
2023/01/13 | 104 | 107 | 101 | 101 | 802,600 |
2023/01/12 | 105 | 107 | 101 | 101 | 1,023,500 |
2023/01/11 | 115 | 117 | 105 | 105 | 2,332,300 |
2023/01/10 | 122 | 129 | 112 | 118 | 5,794,000 |
2023/01/06 | 110 | 138 | 104 | 117 | 16,989,000 |
2023/01/05 | 92 | 122 | 91 | 115 | 9,521,700 |
2023/01/04 | 94 | 94 | 92 | 92 | 43,000 |