1419 タマホーム(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-05-264,0654,0654,0054,035693,2004,035
2023-05-253,9404,0053,9304,000647,4004,000
2023-05-243,9103,9403,9103,920390,9003,920
2023-05-233,9453,9603,9153,925558,3003,925
2023-05-223,9003,9303,8853,925400,8003,925
2023-05-193,8853,9103,8803,890446,7003,890
2023-05-183,8903,9103,8803,880304,8003,880
2023-05-173,8953,9153,8803,880413,7003,880
2023-05-163,9303,9403,9003,910383,7003,910
2023-05-153,9303,9353,8703,930527,4003,930
2023-05-123,8853,9003,8703,900334,9003,900
2023-05-113,8803,9053,8653,885362,9003,885
2023-05-103,8653,9103,8653,890351,0003,890
2023-05-093,8153,8653,8053,855377,6003,855
2023-05-083,7853,8153,7753,800453,6003,800
2023-05-023,8003,8053,7303,765458,8003,765
2023-05-013,7453,8003,7253,775621,6003,775
2023-04-283,7053,7253,6953,715260,7003,715
2023-04-273,6353,6903,6303,680229,5003,680
2023-04-263,6353,6553,6053,635222,3003,635
2023-04-253,6853,6953,6353,640222,3003,640
2023-04-243,6303,6853,6153,650273,0003,650
2023-04-213,6953,7303,6703,690312,0003,690
2023-04-203,6303,6953,6253,690261,8003,690
2023-04-193,6253,6603,6153,645193,1003,645
2023-04-183,6403,6653,6303,635276,5003,635
2023-04-173,5703,6353,5553,625373,7003,625
2023-04-143,5503,5853,5203,555303,4003,555
2023-04-133,4803,5503,4803,525333,5003,525
2023-04-123,5803,5903,4753,475638,8003,475
2023-04-113,5403,5703,4603,5551,150,5003,555
2023-04-103,6353,6453,6003,610261,0003,610
2023-04-073,5653,6003,5503,595173,1003,595
2023-04-063,5853,6203,5453,565264,0003,565
2023-04-053,6653,6953,5803,605368,9003,605
2023-04-043,7453,7453,6503,660475,7003,660
2023-04-033,7003,7753,6753,740348,6003,740
2023-03-313,6753,6853,6253,660273,3003,660
2023-03-303,5853,6453,5803,645248,4003,645
2023-03-293,5153,5553,4853,555159,0003,555
2023-03-283,5453,5503,4553,475166,7003,475
2023-03-273,5103,5753,5103,520253,4003,520
2023-03-243,4253,5303,4203,500245,2003,500
2023-03-233,4003,4453,3703,430147,5003,430
2023-03-223,4503,4653,4003,430123,8003,430
2023-03-203,4403,4703,4003,400167,0003,400
2023-03-173,5203,5253,4503,460153,6003,460
2023-03-163,4753,4953,4303,470225,1003,470
2023-03-153,5303,5603,4703,530323,6003,530
2023-03-143,5103,5203,4003,425425,5003,425
2023-03-133,5653,6153,5203,560241,2003,560
2023-03-103,6603,6903,6053,635359,6003,635
2023-03-093,6003,7303,5903,700403,8003,700
2023-03-083,5003,5553,4753,550237,4003,550
2023-03-073,4703,5103,4403,505159,8003,505
2023-03-063,5103,5103,4353,470172,9003,470
2023-03-033,4253,4753,4153,460163,6003,460
2023-03-023,5353,5403,3853,435358,2003,435
2023-03-013,4103,5203,4003,490352,5003,490
2023-02-283,3653,4003,3253,395229,8003,395
2023-02-273,2753,3553,2703,355260,6003,355
2023-02-243,2303,2653,2153,265188,3003,265
2023-02-223,2003,2453,1903,220127,7003,220
2023-02-213,2153,2303,1953,22085,4003,220
2023-02-203,2253,2403,2053,21590,8003,215
2023-02-173,1753,2303,1703,210149,6003,210
2023-02-163,2603,2603,1853,185227,7003,185
2023-02-153,2353,2653,2153,255166,5003,255
2023-02-143,2203,2403,2053,235165,9003,235
2023-02-133,2153,2253,1903,205148,9003,205
2023-02-103,2053,2303,1903,215132,8003,215
2023-02-093,2203,2553,2053,205196,3003,205
2023-02-083,1553,2303,1453,215265,6003,215
2023-02-073,1653,2103,1503,180248,4003,180
2023-02-063,2003,2253,1303,165327,4003,165
2023-02-033,2653,2753,1703,170313,9003,170
2023-02-023,2003,2803,1953,265431,2003,265
2023-02-013,1703,2003,1603,195199,5003,195
2023-01-313,2003,2153,1753,185231,8003,185
2023-01-303,1103,1703,0953,170427,4003,170
2023-01-273,2053,2203,1203,125418,6003,125
2023-01-263,1203,1953,1203,170532,6003,170
2023-01-253,0703,1203,0403,110419,8003,110
2023-01-243,0503,0903,0153,080381,4003,080
2023-01-232,9753,0452,9613,030419,0003,030
2023-01-202,9503,0252,9212,979717,5002,979
2023-01-193,1003,1052,9573,0051,136,9003,005
2023-01-183,1353,1503,0253,0902,773,7003,090
2023-01-172,7552,8352,7522,822540,4002,822
2023-01-162,7452,8042,7422,755487,1002,755
2023-01-132,7712,8492,7342,7811,354,2002,781
2023-01-122,6422,8252,5802,7863,077,9002,786
2023-01-112,4372,4972,4302,483203,5002,483
2023-01-102,4702,4902,4222,437124,9002,437
2023-01-062,4352,4512,4242,427125,6002,427
2023-01-052,4932,4932,4382,442147,2002,442
2023-01-042,5152,5152,4832,504103,8002,504

分割・併合履歴 : なし