1419 タマホーム(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-02 | 3,635 | 3,640 | 3,550 | 3,555 | 282,000 | 3,555 |
| 2025-04-01 | 3,635 | 3,695 | 3,620 | 3,625 | 227,800 | 3,625 |
| 2025-03-31 | 3,635 | 3,635 | 3,595 | 3,615 | 292,400 | 3,615 |
| 2025-03-28 | 3,635 | 3,710 | 3,635 | 3,660 | 304,300 | 3,660 |
| 2025-03-27 | 3,620 | 3,645 | 3,600 | 3,625 | 170,100 | 3,625 |
| 2025-03-26 | 3,625 | 3,645 | 3,610 | 3,620 | 159,600 | 3,620 |
| 2025-03-25 | 3,575 | 3,620 | 3,560 | 3,615 | 136,600 | 3,615 |
| 2025-03-24 | 3,570 | 3,575 | 3,540 | 3,560 | 119,500 | 3,560 |
| 2025-03-21 | 3,565 | 3,590 | 3,550 | 3,555 | 126,200 | 3,555 |
| 2025-03-19 | 3,525 | 3,580 | 3,525 | 3,560 | 110,200 | 3,560 |
| 2025-03-18 | 3,510 | 3,545 | 3,505 | 3,525 | 99,300 | 3,525 |
| 2025-03-17 | 3,525 | 3,535 | 3,505 | 3,510 | 100,100 | 3,510 |
| 2025-03-14 | 3,525 | 3,550 | 3,510 | 3,520 | 126,600 | 3,520 |
| 2025-03-13 | 3,520 | 3,550 | 3,500 | 3,525 | 128,300 | 3,525 |
| 2025-03-12 | 3,570 | 3,570 | 3,490 | 3,530 | 180,700 | 3,530 |
| 2025-03-11 | 3,450 | 3,590 | 3,450 | 3,570 | 257,200 | 3,570 |
| 2025-03-10 | 3,450 | 3,495 | 3,430 | 3,490 | 134,600 | 3,490 |
| 2025-03-07 | 3,410 | 3,445 | 3,375 | 3,445 | 154,500 | 3,445 |
| 2025-03-06 | 3,405 | 3,430 | 3,400 | 3,415 | 74,100 | 3,415 |
| 2025-03-05 | 3,400 | 3,415 | 3,380 | 3,405 | 90,500 | 3,405 |
| 2025-03-04 | 3,380 | 3,420 | 3,365 | 3,420 | 103,200 | 3,420 |
| 2025-03-03 | 3,355 | 3,400 | 3,355 | 3,395 | 74,600 | 3,395 |
| 2025-02-28 | 3,420 | 3,425 | 3,345 | 3,345 | 202,800 | 3,345 |
| 2025-02-27 | 3,395 | 3,440 | 3,390 | 3,420 | 105,900 | 3,420 |
| 2025-02-26 | 3,365 | 3,385 | 3,340 | 3,385 | 91,400 | 3,385 |
| 2025-02-25 | 3,280 | 3,360 | 3,280 | 3,340 | 99,300 | 3,340 |
| 2025-02-21 | 3,280 | 3,305 | 3,270 | 3,285 | 84,100 | 3,285 |
| 2025-02-20 | 3,340 | 3,340 | 3,290 | 3,295 | 104,400 | 3,295 |
| 2025-02-19 | 3,385 | 3,400 | 3,345 | 3,345 | 100,400 | 3,345 |
| 2025-02-18 | 3,370 | 3,420 | 3,335 | 3,385 | 191,800 | 3,385 |
| 2025-02-17 | 3,365 | 3,415 | 3,360 | 3,365 | 148,000 | 3,365 |
| 2025-02-14 | 3,370 | 3,380 | 3,350 | 3,360 | 91,500 | 3,360 |
| 2025-02-13 | 3,350 | 3,365 | 3,340 | 3,360 | 80,400 | 3,360 |
| 2025-02-12 | 3,335 | 3,345 | 3,310 | 3,335 | 80,500 | 3,335 |
| 2025-02-10 | 3,330 | 3,340 | 3,310 | 3,320 | 57,200 | 3,320 |
| 2025-02-07 | 3,335 | 3,345 | 3,315 | 3,325 | 77,100 | 3,325 |
| 2025-02-06 | 3,270 | 3,335 | 3,270 | 3,335 | 123,100 | 3,335 |
| 2025-02-05 | 3,280 | 3,285 | 3,255 | 3,275 | 68,200 | 3,275 |
| 2025-02-04 | 3,255 | 3,295 | 3,250 | 3,250 | 114,700 | 3,250 |
| 2025-02-03 | 3,290 | 3,290 | 3,230 | 3,245 | 141,900 | 3,245 |
| 2025-01-31 | 3,300 | 3,305 | 3,265 | 3,290 | 92,200 | 3,290 |
| 2025-01-30 | 3,250 | 3,290 | 3,250 | 3,290 | 123,700 | 3,290 |
| 2025-01-29 | 3,275 | 3,295 | 3,235 | 3,260 | 196,200 | 3,260 |
| 2025-01-28 | 3,275 | 3,310 | 3,250 | 3,265 | 243,400 | 3,265 |
| 2025-01-27 | 3,180 | 3,285 | 3,180 | 3,275 | 301,800 | 3,275 |
| 2025-01-24 | 3,125 | 3,165 | 3,120 | 3,140 | 188,500 | 3,140 |
| 2025-01-23 | 3,115 | 3,135 | 3,110 | 3,115 | 123,400 | 3,115 |
| 2025-01-22 | 3,135 | 3,135 | 3,100 | 3,120 | 145,700 | 3,120 |
| 2025-01-21 | 3,170 | 3,170 | 3,120 | 3,140 | 143,300 | 3,140 |
| 2025-01-20 | 3,090 | 3,150 | 3,085 | 3,135 | 209,500 | 3,135 |
| 2025-01-17 | 3,055 | 3,100 | 3,050 | 3,095 | 281,200 | 3,095 |
| 2025-01-16 | 3,130 | 3,175 | 3,095 | 3,095 | 404,300 | 3,095 |
| 2025-01-15 | 3,205 | 3,220 | 3,085 | 3,115 | 1,263,000 | 3,115 |
| 2025-01-14 | 3,490 | 3,500 | 3,435 | 3,435 | 224,900 | 3,435 |
| 2025-01-10 | 3,465 | 3,475 | 3,430 | 3,465 | 129,600 | 3,465 |
| 2025-01-09 | 3,455 | 3,485 | 3,445 | 3,470 | 120,700 | 3,470 |
| 2025-01-08 | 3,520 | 3,540 | 3,455 | 3,455 | 205,500 | 3,455 |
| 2025-01-07 | 3,580 | 3,580 | 3,510 | 3,520 | 168,700 | 3,520 |
| 2025-01-06 | 3,570 | 3,590 | 3,555 | 3,560 | 141,000 | 3,560 |
分割・併合履歴 ： なし