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
2023-02-03	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