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 |
|---|---|---|---|---|---|---|
| 2023-05-26 | 4,065 | 4,065 | 4,005 | 4,035 | 693,200 | 4,035 |
| 2023-05-25 | 3,940 | 4,005 | 3,930 | 4,000 | 647,400 | 4,000 |
| 2023-05-24 | 3,910 | 3,940 | 3,910 | 3,920 | 390,900 | 3,920 |
| 2023-05-23 | 3,945 | 3,960 | 3,915 | 3,925 | 558,300 | 3,925 |
| 2023-05-22 | 3,900 | 3,930 | 3,885 | 3,925 | 400,800 | 3,925 |
| 2023-05-19 | 3,885 | 3,910 | 3,880 | 3,890 | 446,700 | 3,890 |
| 2023-05-18 | 3,890 | 3,910 | 3,880 | 3,880 | 304,800 | 3,880 |
| 2023-05-17 | 3,895 | 3,915 | 3,880 | 3,880 | 413,700 | 3,880 |
| 2023-05-16 | 3,930 | 3,940 | 3,900 | 3,910 | 383,700 | 3,910 |
| 2023-05-15 | 3,930 | 3,935 | 3,870 | 3,930 | 527,400 | 3,930 |
| 2023-05-12 | 3,885 | 3,900 | 3,870 | 3,900 | 334,900 | 3,900 |
| 2023-05-11 | 3,880 | 3,905 | 3,865 | 3,885 | 362,900 | 3,885 |
| 2023-05-10 | 3,865 | 3,910 | 3,865 | 3,890 | 351,000 | 3,890 |
| 2023-05-09 | 3,815 | 3,865 | 3,805 | 3,855 | 377,600 | 3,855 |
| 2023-05-08 | 3,785 | 3,815 | 3,775 | 3,800 | 453,600 | 3,800 |
| 2023-05-02 | 3,800 | 3,805 | 3,730 | 3,765 | 458,800 | 3,765 |
| 2023-05-01 | 3,745 | 3,800 | 3,725 | 3,775 | 621,600 | 3,775 |
| 2023-04-28 | 3,705 | 3,725 | 3,695 | 3,715 | 260,700 | 3,715 |
| 2023-04-27 | 3,635 | 3,690 | 3,630 | 3,680 | 229,500 | 3,680 |
| 2023-04-26 | 3,635 | 3,655 | 3,605 | 3,635 | 222,300 | 3,635 |
| 2023-04-25 | 3,685 | 3,695 | 3,635 | 3,640 | 222,300 | 3,640 |
| 2023-04-24 | 3,630 | 3,685 | 3,615 | 3,650 | 273,000 | 3,650 |
| 2023-04-21 | 3,695 | 3,730 | 3,670 | 3,690 | 312,000 | 3,690 |
| 2023-04-20 | 3,630 | 3,695 | 3,625 | 3,690 | 261,800 | 3,690 |
| 2023-04-19 | 3,625 | 3,660 | 3,615 | 3,645 | 193,100 | 3,645 |
| 2023-04-18 | 3,640 | 3,665 | 3,630 | 3,635 | 276,500 | 3,635 |
| 2023-04-17 | 3,570 | 3,635 | 3,555 | 3,625 | 373,700 | 3,625 |
| 2023-04-14 | 3,550 | 3,585 | 3,520 | 3,555 | 303,400 | 3,555 |
| 2023-04-13 | 3,480 | 3,550 | 3,480 | 3,525 | 333,500 | 3,525 |
| 2023-04-12 | 3,580 | 3,590 | 3,475 | 3,475 | 638,800 | 3,475 |
| 2023-04-11 | 3,540 | 3,570 | 3,460 | 3,555 | 1,150,500 | 3,555 |
| 2023-04-10 | 3,635 | 3,645 | 3,600 | 3,610 | 261,000 | 3,610 |
| 2023-04-07 | 3,565 | 3,600 | 3,550 | 3,595 | 173,100 | 3,595 |
| 2023-04-06 | 3,585 | 3,620 | 3,545 | 3,565 | 264,000 | 3,565 |
| 2023-04-05 | 3,665 | 3,695 | 3,580 | 3,605 | 368,900 | 3,605 |
| 2023-04-04 | 3,745 | 3,745 | 3,650 | 3,660 | 475,700 | 3,660 |
| 2023-04-03 | 3,700 | 3,775 | 3,675 | 3,740 | 348,600 | 3,740 |
| 2023-03-31 | 3,675 | 3,685 | 3,625 | 3,660 | 273,300 | 3,660 |
| 2023-03-30 | 3,585 | 3,645 | 3,580 | 3,645 | 248,400 | 3,645 |
| 2023-03-29 | 3,515 | 3,555 | 3,485 | 3,555 | 159,000 | 3,555 |
| 2023-03-28 | 3,545 | 3,550 | 3,455 | 3,475 | 166,700 | 3,475 |
| 2023-03-27 | 3,510 | 3,575 | 3,510 | 3,520 | 253,400 | 3,520 |
| 2023-03-24 | 3,425 | 3,530 | 3,420 | 3,500 | 245,200 | 3,500 |
| 2023-03-23 | 3,400 | 3,445 | 3,370 | 3,430 | 147,500 | 3,430 |
| 2023-03-22 | 3,450 | 3,465 | 3,400 | 3,430 | 123,800 | 3,430 |
| 2023-03-20 | 3,440 | 3,470 | 3,400 | 3,400 | 167,000 | 3,400 |
| 2023-03-17 | 3,520 | 3,525 | 3,450 | 3,460 | 153,600 | 3,460 |
| 2023-03-16 | 3,475 | 3,495 | 3,430 | 3,470 | 225,100 | 3,470 |
| 2023-03-15 | 3,530 | 3,560 | 3,470 | 3,530 | 323,600 | 3,530 |
| 2023-03-14 | 3,510 | 3,520 | 3,400 | 3,425 | 425,500 | 3,425 |
| 2023-03-13 | 3,565 | 3,615 | 3,520 | 3,560 | 241,200 | 3,560 |
| 2023-03-10 | 3,660 | 3,690 | 3,605 | 3,635 | 359,600 | 3,635 |
| 2023-03-09 | 3,600 | 3,730 | 3,590 | 3,700 | 403,800 | 3,700 |
| 2023-03-08 | 3,500 | 3,555 | 3,475 | 3,550 | 237,400 | 3,550 |
| 2023-03-07 | 3,470 | 3,510 | 3,440 | 3,505 | 159,800 | 3,505 |
| 2023-03-06 | 3,510 | 3,510 | 3,435 | 3,470 | 172,900 | 3,470 |
| 2023-03-03 | 3,425 | 3,475 | 3,415 | 3,460 | 163,600 | 3,460 |
| 2023-03-02 | 3,535 | 3,540 | 3,385 | 3,435 | 358,200 | 3,435 |
| 2023-03-01 | 3,410 | 3,520 | 3,400 | 3,490 | 352,500 | 3,490 |
| 2023-02-28 | 3,365 | 3,400 | 3,325 | 3,395 | 229,800 | 3,395 |
| 2023-02-27 | 3,275 | 3,355 | 3,270 | 3,355 | 260,600 | 3,355 |
| 2023-02-24 | 3,230 | 3,265 | 3,215 | 3,265 | 188,300 | 3,265 |
| 2023-02-22 | 3,200 | 3,245 | 3,190 | 3,220 | 127,700 | 3,220 |
| 2023-02-21 | 3,215 | 3,230 | 3,195 | 3,220 | 85,400 | 3,220 |
| 2023-02-20 | 3,225 | 3,240 | 3,205 | 3,215 | 90,800 | 3,215 |
| 2023-02-17 | 3,175 | 3,230 | 3,170 | 3,210 | 149,600 | 3,210 |
| 2023-02-16 | 3,260 | 3,260 | 3,185 | 3,185 | 227,700 | 3,185 |
| 2023-02-15 | 3,235 | 3,265 | 3,215 | 3,255 | 166,500 | 3,255 |
| 2023-02-14 | 3,220 | 3,240 | 3,205 | 3,235 | 165,900 | 3,235 |
| 2023-02-13 | 3,215 | 3,225 | 3,190 | 3,205 | 148,900 | 3,205 |
| 2023-02-10 | 3,205 | 3,230 | 3,190 | 3,215 | 132,800 | 3,215 |
| 2023-02-09 | 3,220 | 3,255 | 3,205 | 3,205 | 196,300 | 3,205 |
| 2023-02-08 | 3,155 | 3,230 | 3,145 | 3,215 | 265,600 | 3,215 |
| 2023-02-07 | 3,165 | 3,210 | 3,150 | 3,180 | 248,400 | 3,180 |
| 2023-02-06 | 3,200 | 3,225 | 3,130 | 3,165 | 327,400 | 3,165 |
| 2023-02-03 | 3,265 | 3,275 | 3,170 | 3,170 | 313,900 | 3,170 |
| 2023-02-02 | 3,200 | 3,280 | 3,195 | 3,265 | 431,200 | 3,265 |
| 2023-02-01 | 3,170 | 3,200 | 3,160 | 3,195 | 199,500 | 3,195 |
| 2023-01-31 | 3,200 | 3,215 | 3,175 | 3,185 | 231,800 | 3,185 |
| 2023-01-30 | 3,110 | 3,170 | 3,095 | 3,170 | 427,400 | 3,170 |
| 2023-01-27 | 3,205 | 3,220 | 3,120 | 3,125 | 418,600 | 3,125 |
| 2023-01-26 | 3,120 | 3,195 | 3,120 | 3,170 | 532,600 | 3,170 |
| 2023-01-25 | 3,070 | 3,120 | 3,040 | 3,110 | 419,800 | 3,110 |
| 2023-01-24 | 3,050 | 3,090 | 3,015 | 3,080 | 381,400 | 3,080 |
| 2023-01-23 | 2,975 | 3,045 | 2,961 | 3,030 | 419,000 | 3,030 |
| 2023-01-20 | 2,950 | 3,025 | 2,921 | 2,979 | 717,500 | 2,979 |
| 2023-01-19 | 3,100 | 3,105 | 2,957 | 3,005 | 1,136,900 | 3,005 |
| 2023-01-18 | 3,135 | 3,150 | 3,025 | 3,090 | 2,773,700 | 3,090 |
| 2023-01-17 | 2,755 | 2,835 | 2,752 | 2,822 | 540,400 | 2,822 |
| 2023-01-16 | 2,745 | 2,804 | 2,742 | 2,755 | 487,100 | 2,755 |
| 2023-01-13 | 2,771 | 2,849 | 2,734 | 2,781 | 1,354,200 | 2,781 |
| 2023-01-12 | 2,642 | 2,825 | 2,580 | 2,786 | 3,077,900 | 2,786 |
| 2023-01-11 | 2,437 | 2,497 | 2,430 | 2,483 | 203,500 | 2,483 |
| 2023-01-10 | 2,470 | 2,490 | 2,422 | 2,437 | 124,900 | 2,437 |
| 2023-01-06 | 2,435 | 2,451 | 2,424 | 2,427 | 125,600 | 2,427 |
| 2023-01-05 | 2,493 | 2,493 | 2,438 | 2,442 | 147,200 | 2,442 |
| 2023-01-04 | 2,515 | 2,515 | 2,483 | 2,504 | 103,800 | 2,504 |
分割・併合履歴 ： なし
