1419 タマホーム(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-032,2302,2852,2262,284143,2002,284
2021-12-022,2772,2962,2262,226159,9002,226
2021-12-012,2802,2962,2352,283180,9002,283
2021-11-302,2622,3352,2522,290459,1002,290
2021-11-292,2622,2822,2232,229380,1002,229
2021-11-262,3022,3162,2702,271481,3002,271
2021-11-252,3092,3312,2932,303282,2002,303
2021-11-242,3152,3202,2752,282218,1002,282
2021-11-222,2852,3232,2822,321269,7002,321
2021-11-192,2422,2982,2372,286467,7002,286
2021-11-182,2432,2562,2252,234247,6002,234
2021-11-172,2882,2882,2422,242182,2002,242
2021-11-162,2642,2882,2642,281126,5002,281
2021-11-152,3052,3162,2632,263243,2002,263
2021-11-122,2772,3332,2752,302379,4002,302
2021-11-112,2762,3022,2682,281223,1002,281
2021-11-102,2402,3092,2242,302352,0002,302
2021-11-092,2802,2902,2412,242306,8002,242
2021-11-082,3072,3072,2552,279445,6002,279
2021-11-052,3382,3452,2852,310394,3002,310
2021-11-042,3692,3692,3212,349270,9002,349
2021-11-022,3782,3862,3492,352177,8002,352
2021-11-012,3932,3992,3672,375216,5002,375
2021-10-292,3582,3692,3252,345186,4002,345
2021-10-282,3492,3872,3492,354233,2002,354
2021-10-272,3512,3602,3262,349149,2002,349
2021-10-262,3142,3752,3122,370338,0002,370
2021-10-252,3142,3282,2902,307245,0002,307
2021-10-222,3002,3352,2872,317326,8002,317
2021-10-212,3682,3902,3112,323498,6002,323
2021-10-202,4102,4392,3712,375475,6002,375
2021-10-192,4302,4302,3732,409524,2002,409
2021-10-182,3132,4042,3052,393812,7002,393
2021-10-152,3372,3382,2842,317755,8002,317
2021-10-142,3142,3682,2512,3051,596,8002,305
2021-10-132,5242,5732,2712,2863,451,1002,286
2021-10-122,5972,5972,4902,500868,2002,500
2021-10-112,5282,5662,5162,564369,9002,564
2021-10-082,5222,5322,4922,497237,0002,497
2021-10-072,5152,5482,4952,497300,9002,497
2021-10-062,5742,6192,5032,519357,7002,519
2021-10-052,5032,5652,4902,550378,6002,550
2021-10-042,6562,6582,5402,553435,0002,553
2021-10-012,6902,6912,6102,637412,4002,637
2021-09-302,7582,7682,7142,714293,3002,714
2021-09-292,7362,7812,7272,759337,4002,759
2021-09-282,7892,8222,7452,782363,4002,782
2021-09-272,8052,8052,7332,766319,0002,766
2021-09-242,8402,8432,7842,795347,4002,795
2021-09-222,8052,8132,7392,792363,2002,792
2021-09-212,8202,8652,8022,804408,5002,804
2021-09-172,8402,8842,8242,880347,4002,880
2021-09-162,8732,8932,7912,836466,6002,836
2021-09-152,8402,9112,8212,871747,2002,871
2021-09-143,0203,0202,8412,8641,419,1002,864
2021-09-133,0853,1453,0053,045942,2003,045
2021-09-102,9803,1002,9093,0951,659,5003,095
2021-09-092,8002,9362,7992,9001,059,4002,900
2021-09-082,7202,8552,7202,8401,168,9002,840
2021-09-072,6312,7452,6252,729987,3002,729
2021-09-062,6842,6842,5322,6161,022,2002,616
2021-09-032,6662,6882,6132,645736,0002,645
2021-09-022,5802,6662,5712,6601,128,4002,660
2021-09-012,4702,5682,4652,568733,6002,568
2021-08-312,4472,5122,4402,470653,9002,470
2021-08-302,4032,4302,3792,430300,5002,430
2021-08-272,3452,4072,3402,403371,7002,403
2021-08-262,3872,3872,3442,352267,3002,352
2021-08-252,4012,4182,3282,345505,5002,345
2021-08-242,4042,4212,3662,386415,5002,386
2021-08-232,3332,4012,3332,387457,0002,387
2021-08-202,3332,3732,3012,333493,9002,333
2021-08-192,3352,4052,3352,343558,2002,343
2021-08-182,2952,3832,2902,357821,9002,357
2021-08-172,3692,3952,3252,341843,6002,341
2021-08-162,4402,4532,3502,3701,477,7002,370
2021-08-132,4122,5302,3962,5082,460,2002,508
2021-08-122,3182,4102,3142,3991,440,9002,399
2021-08-112,2882,3452,2652,3241,312,7002,324
2021-08-102,2872,3582,2512,2591,827,0002,259
2021-08-062,2602,3132,2082,2672,146,7002,267
2021-08-052,3472,3752,2462,2482,687,4002,248
2021-08-042,4692,4842,3672,3911,042,8002,391
2021-08-032,4252,4862,4202,463915,2002,463
2021-08-022,5422,5512,4432,4601,256,9002,460
2021-07-302,5732,6352,5412,5481,330,4002,548
2021-07-292,5532,5992,4922,5882,836,8002,588
2021-07-282,6332,7172,6062,6241,673,8002,624
2021-07-272,6892,7242,6292,6772,283,8002,677
2021-07-262,7472,7492,5832,6635,302,5002,663
2021-07-212,9823,0152,7082,7568,556,1002,756
2021-07-203,1853,2303,0003,0701,529,4003,070
2021-07-193,1603,2453,1253,2151,265,4003,215
2021-07-163,0953,1853,0303,1651,831,9003,165
2021-07-152,9263,1102,9143,1102,404,3003,110
2021-07-142,8113,0252,7732,9885,030,2002,988
2021-07-132,4122,7572,4122,7483,509,5002,748
2021-07-122,3442,3632,3022,336445,3002,336
2021-07-092,2632,2762,2352,273260,6002,273
2021-07-082,2852,2962,2602,285174,9002,285
2021-07-072,2892,3002,2602,270146,6002,270
2021-07-062,3122,3282,2872,308153,8002,308
2021-07-052,2852,3292,2732,310211,3002,310
2021-07-022,2372,2942,2212,284246,6002,284
2021-07-012,2852,2852,2292,230216,4002,230
2021-06-302,3002,3102,2672,295189,1002,295
2021-06-292,3102,3302,2822,287192,3002,287
2021-06-282,3522,3652,3012,315179,7002,315
2021-06-252,3702,3782,3292,340252,3002,340
2021-06-242,3332,3662,3132,361338,9002,361
2021-06-232,3302,3472,3112,336302,6002,336
2021-06-222,2712,3202,2522,318410,2002,318
2021-06-212,1802,2542,1602,223329,3002,223
2021-06-182,3052,3082,2262,230281,4002,230
2021-06-172,2972,3382,2672,294460,0002,294
2021-06-162,2782,3182,2532,310700,7002,310
2021-06-152,1502,2682,1402,262922,8002,262
2021-06-142,1082,1652,0822,149557,1002,149
2021-06-112,0902,0982,0622,081189,5002,081
2021-06-102,1002,1002,0552,095332,6002,095
2021-06-092,1212,1382,1042,104214,6002,104
2021-06-082,1552,1662,1112,127333,8002,127
2021-06-072,1752,1842,1512,154179,6002,154
2021-06-042,1752,1882,1692,175157,9002,175
2021-06-032,1702,2132,1612,181279,6002,181
2021-06-022,1502,2092,1292,174389,9002,174
2021-06-012,1292,1882,0872,186568,6002,186
2021-05-312,1802,1842,1012,104606,0002,104
2021-05-282,1542,2262,1442,1881,248,5002,188
2021-05-272,2872,3092,2542,2661,209,3002,266
2021-05-262,3222,3382,2912,306715,8002,306
2021-05-252,3902,4052,3372,337626,8002,337
2021-05-242,3802,3982,3602,387602,9002,387
2021-05-212,3362,3652,3062,357595,6002,357
2021-05-202,2942,3702,2922,335437,4002,335
2021-05-192,2502,3042,2212,299513,5002,299
2021-05-182,3352,3512,2752,280548,5002,280
2021-05-172,3802,3902,3282,334392,8002,334
2021-05-142,3752,3992,3482,366411,2002,366
2021-05-132,3202,3702,3202,344378,3002,344
2021-05-122,4522,4632,3462,380507,9002,380
2021-05-112,4802,4832,4292,440426,0002,440
2021-05-102,5022,5102,4632,477386,8002,477
2021-05-072,4842,5142,4662,493280,0002,493
2021-05-062,5412,5532,4622,490517,0002,490
2021-04-302,5602,5712,5122,532445,1002,532
2021-04-282,6302,6382,5672,575711,1002,575
2021-04-272,5842,6442,5712,627652,4002,627
2021-04-262,4982,5492,4882,534527,9002,534
2021-04-232,4292,4852,4212,481389,2002,481
2021-04-222,4312,4422,4142,437238,1002,437
2021-04-212,3922,4292,3882,419276,5002,419
2021-04-202,4002,4382,3862,418275,9002,418
2021-04-192,4562,4562,3982,411425,3002,411
2021-04-162,3992,4402,3782,439371,2002,439
2021-04-152,3682,4092,3512,388414,6002,388
2021-04-142,4642,4972,3692,380973,3002,380
2021-04-132,3362,4452,3042,4371,589,7002,437
2021-04-122,2502,2552,1802,193327,7002,193
2021-04-092,2782,2812,2472,249216,0002,249
2021-04-082,3012,3172,2432,260370,3002,260
2021-04-072,3142,3252,2822,301284,5002,301
2021-04-062,3162,3332,2922,314307,6002,314
2021-04-052,2862,3352,2752,303327,4002,303
2021-04-022,2222,2632,2012,263289,2002,263
2021-04-012,2002,2062,1742,202224,1002,202
2021-03-312,1792,2092,1662,194215,8002,194
2021-03-302,1302,1772,1292,176146,0002,176
2021-03-292,1772,1802,1172,142162,0002,142
2021-03-262,1402,1602,1272,145165,2002,145
2021-03-252,0802,1112,0802,10497,4002,104
2021-03-242,1232,1232,0492,073203,6002,073
2021-03-232,1752,1832,1432,146142,8002,146
2021-03-222,1792,1902,1652,17290,6002,172
2021-03-192,1352,1812,1172,172125,8002,172
2021-03-182,1842,1962,1372,144277,6002,144
2021-03-172,1162,1802,1102,159278,2002,159
2021-03-162,0802,1342,0732,116234,4002,116
2021-03-152,0272,0792,0272,053225,2002,053
2021-03-122,0152,0182,0022,01795,2002,017
2021-03-112,0102,0252,0042,006157,8002,006
2021-03-101,9872,0041,9611,997174,7001,997
2021-03-091,9591,9821,9321,979150,4001,979
2021-03-081,9231,9641,9181,926164,3001,926
2021-03-051,8881,9111,8731,906114,6001,906
2021-03-041,8691,9001,8471,897103,3001,897
2021-03-031,8901,8971,8741,88973,5001,889
2021-03-021,8941,9031,8581,87488,3001,874
2021-03-011,8401,8841,8371,880114,3001,880
2021-02-261,8301,8431,8211,821146,3001,821
2021-02-251,8641,8731,8511,85496,9001,854
2021-02-241,8941,8941,8401,844189,7001,844
2021-02-221,9001,9231,8971,898140,0001,898
2021-02-191,8951,9061,8601,896138,4001,896
2021-02-181,9931,9941,9071,915246,7001,915
2021-02-171,9942,0231,9661,979245,2001,979
2021-02-161,9632,0331,9622,015417,5002,015
2021-02-151,9001,9481,8981,945208,6001,945
2021-02-121,9041,9181,8841,904214,3001,904
2021-02-101,8461,8961,8381,895284,3001,895
2021-02-091,8991,9001,8421,859180,3001,859
2021-02-081,8561,8731,8551,866141,7001,866
2021-02-051,8701,8861,8531,854203,4001,854
2021-02-041,8671,9001,8611,864212,1001,864
2021-02-031,8601,8721,8251,853314,4001,853
2021-02-021,9061,9211,8471,866347,0001,866
2021-02-011,9101,9501,8971,916204,2001,916
2021-01-291,9691,9881,9161,917373,9001,917
2021-01-281,9201,9641,9081,963541,0001,963
2021-01-271,9361,9521,9271,934236,6001,934
2021-01-261,9131,9371,9071,935191,6001,935
2021-01-251,9011,9411,8951,912279,4001,912
2021-01-221,8701,9071,8661,906353,8001,906
2021-01-211,9011,9231,8651,877596,7001,877
2021-01-201,8151,9181,8121,915942,8001,915
2021-01-191,7881,8341,7801,810550,0001,810
2021-01-181,7091,8041,6911,8041,102,9001,804
2021-01-151,5691,7371,5691,7152,248,1001,715
2021-01-141,4691,4841,4641,475151,7001,475
2021-01-131,4671,4791,4621,469177,9001,469
2021-01-121,4731,4731,4551,462174,3001,462
2021-01-081,4751,4801,4671,477110,1001,477
2021-01-071,4841,4961,4711,475149,9001,475
2021-01-061,4771,4881,4671,480150,6001,480
2021-01-051,4551,4771,4481,477182,2001,477
2021-01-041,4801,5021,4631,466152,0001,466

分割・併合履歴 : なし