1419 タマホーム(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-05-174,5254,5604,4954,555186,7004,555
2024-05-164,5954,6054,5104,525293,3004,525
2024-05-154,5004,5454,4904,545296,1004,545
2024-05-144,4654,5004,4404,490288,7004,490
2024-05-134,4604,5304,4504,470409,2004,470
2024-05-104,4304,4704,3904,440293,7004,440
2024-05-094,5004,5054,4004,440444,2004,440
2024-05-084,5054,5304,4604,460350,2004,460
2024-05-074,5854,6004,4854,525611,1004,525
2024-05-024,5004,6004,4554,575769,8004,575
2024-05-014,3504,4654,3354,465600,2004,465
2024-04-304,4004,4004,3454,365377,0004,365
2024-04-264,2754,3654,2504,360366,9004,360
2024-04-254,3754,3804,2704,280306,4004,280
2024-04-244,3154,3804,2954,350304,8004,350
2024-04-234,2304,4354,2254,335683,7004,335
2024-04-224,1054,2154,1004,215277,8004,215
2024-04-194,1604,1604,0654,090289,0004,090
2024-04-184,1304,1604,0654,140259,2004,140
2024-04-174,2504,2604,1454,160345,3004,160
2024-04-164,2104,2354,1504,205393,4004,205
2024-04-154,1004,2154,0454,185516,9004,185
2024-04-123,9454,2153,9304,0901,249,1004,090
2024-04-114,3004,3004,1404,140860,3004,140
2024-04-104,3754,3904,3354,335332,7004,335
2024-04-094,4204,4354,2904,375443,2004,375
2024-04-084,4304,4454,3654,420315,0004,420
2024-04-054,4504,4804,4104,425282,7004,425
2024-04-044,4804,4904,4304,485200,6004,485
2024-04-034,4254,4954,4104,455209,9004,455
2024-04-024,5704,5704,4654,470296,9004,470
2024-04-014,6104,6454,5354,550397,9004,550
2024-03-294,4904,5954,4854,540320,9004,540
2024-03-284,4154,5804,4004,480456,8004,480
2024-03-274,3854,4404,3704,400273,9004,400
2024-03-264,3104,3804,2854,360213,8004,360
2024-03-254,2804,3454,2754,310231,6004,310
2024-03-224,2204,2854,1804,275165,4004,275
2024-03-214,1854,2604,1554,195191,0004,195
2024-03-194,1304,1654,1154,135101,3004,135
2024-03-184,1404,1454,1154,13069,0004,130
2024-03-154,1304,1454,1004,12587,1004,125
2024-03-144,0604,1304,0354,13088,8004,130
2024-03-134,1104,1254,0554,060106,0004,060
2024-03-124,1004,1004,0104,085156,9004,085
2024-03-114,1804,1904,0904,130125,9004,130
2024-03-084,1554,2204,1554,190130,9004,190
2024-03-074,1954,2004,1304,140107,0004,140
2024-03-064,1554,2354,1504,190169,2004,190
2024-03-054,1554,1954,1404,175116,0004,175
2024-03-044,2254,3054,1804,195298,8004,195
2024-03-014,2004,2754,1704,220275,0004,220
2024-02-294,0304,2404,0204,195673,3004,195
2024-02-283,9904,0353,9804,035134,3004,035
2024-02-274,0004,0303,9753,990193,2003,990
2024-02-264,0704,0754,0054,010116,2004,010
2024-02-224,0004,0754,0004,060226,3004,060
2024-02-213,9653,9953,9503,995113,0003,995
2024-02-203,9904,0103,9503,970156,2003,970
2024-02-193,9453,9753,9353,965121,7003,965
2024-02-163,9503,9703,8953,950268,3003,950
2024-02-154,0304,0553,9403,940276,6003,940
2024-02-144,0404,0403,9754,005277,0004,005
2024-02-134,0654,0703,9904,050203,2004,050
2024-02-094,0004,0654,0004,035160,4004,035
2024-02-084,0054,0403,9854,020167,3004,020
2024-02-074,0054,0303,9854,010182,5004,010
2024-02-064,0154,0753,9904,010288,2004,010
2024-02-054,0854,1003,9754,025820,2004,025
2024-02-024,2154,2204,1554,155168,4004,155
2024-02-014,0654,2154,0554,205469,9004,205
2024-01-314,0504,0904,0254,085171,2004,085
2024-01-304,0304,0654,0254,040176,1004,040
2024-01-294,0304,0804,0304,055221,9004,055
2024-01-264,0904,1104,0304,030259,5004,030
2024-01-254,0954,1354,0804,130175,6004,130
2024-01-244,1104,1304,0604,075219,7004,075
2024-01-234,1554,1604,0904,110204,4004,110
2024-01-224,0404,1354,0004,135457,0004,135
2024-01-194,0604,0703,9754,015394,2004,015
2024-01-183,9054,0253,9054,025514,6004,025
2024-01-173,9203,9703,8853,885433,1003,885
2024-01-163,9903,9903,8853,930645,6003,930
2024-01-153,9054,0303,8653,950883,3003,950
2024-01-123,8253,9503,7453,9051,832,0003,905
2024-01-114,2804,3254,1704,175537,2004,175
2024-01-104,2404,2904,2054,230445,3004,230
2024-01-094,1004,2654,0904,240605,8004,240
2024-01-054,1104,1204,0554,060315,4004,060
2024-01-043,9454,1153,9304,110512,5004,110

分割・併合履歴 : なし