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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 4,495 | 4,500 | 4,370 | 4,415 | 178,500 | 4,415 |
| 2024-07-25 | 4,450 | 4,525 | 4,435 | 4,495 | 186,500 | 4,495 |
| 2024-07-24 | 4,545 | 4,550 | 4,465 | 4,485 | 165,600 | 4,485 |
| 2024-07-23 | 4,540 | 4,610 | 4,525 | 4,555 | 227,200 | 4,555 |
| 2024-07-22 | 4,560 | 4,590 | 4,460 | 4,535 | 233,200 | 4,535 |
| 2024-07-19 | 4,560 | 4,595 | 4,510 | 4,560 | 218,900 | 4,560 |
| 2024-07-18 | 4,585 | 4,605 | 4,505 | 4,540 | 321,700 | 4,540 |
| 2024-07-17 | 4,510 | 4,590 | 4,480 | 4,550 | 606,300 | 4,550 |
| 2024-07-16 | 4,355 | 4,500 | 4,350 | 4,480 | 753,900 | 4,480 |
| 2024-07-12 | 4,150 | 4,520 | 4,125 | 4,460 | 2,694,000 | 4,460 |
| 2024-07-11 | 3,870 | 3,875 | 3,830 | 3,865 | 213,100 | 3,865 |
| 2024-07-10 | 3,865 | 3,865 | 3,805 | 3,840 | 193,800 | 3,840 |
| 2024-07-09 | 3,910 | 3,910 | 3,840 | 3,860 | 192,500 | 3,860 |
| 2024-07-08 | 3,940 | 3,955 | 3,895 | 3,905 | 116,100 | 3,905 |
| 2024-07-05 | 3,940 | 3,955 | 3,905 | 3,905 | 83,800 | 3,905 |
| 2024-07-04 | 3,950 | 3,965 | 3,940 | 3,940 | 119,000 | 3,940 |
| 2024-07-03 | 3,905 | 3,935 | 3,885 | 3,925 | 100,400 | 3,925 |
| 2024-07-02 | 3,915 | 3,920 | 3,875 | 3,900 | 161,400 | 3,900 |
| 2024-07-01 | 3,940 | 3,980 | 3,915 | 3,920 | 178,600 | 3,920 |
| 2024-06-28 | 3,950 | 3,975 | 3,905 | 3,915 | 139,200 | 3,915 |
| 2024-06-27 | 3,960 | 3,980 | 3,935 | 3,955 | 119,600 | 3,955 |
| 2024-06-26 | 3,950 | 3,955 | 3,920 | 3,945 | 143,800 | 3,945 |
| 2024-06-25 | 3,900 | 3,940 | 3,885 | 3,940 | 112,500 | 3,940 |
| 2024-06-24 | 3,895 | 3,900 | 3,860 | 3,890 | 166,100 | 3,890 |
| 2024-06-21 | 3,865 | 3,935 | 3,860 | 3,895 | 216,200 | 3,895 |
| 2024-06-20 | 3,975 | 3,975 | 3,810 | 3,860 | 373,000 | 3,860 |
| 2024-06-19 | 3,945 | 4,070 | 3,865 | 3,980 | 1,003,700 | 3,980 |
| 2024-06-18 | 3,785 | 3,820 | 3,760 | 3,810 | 148,800 | 3,810 |
| 2024-06-17 | 3,830 | 3,830 | 3,770 | 3,775 | 210,300 | 3,775 |
| 2024-06-14 | 3,740 | 3,880 | 3,735 | 3,880 | 346,900 | 3,880 |
| 2024-06-13 | 3,795 | 3,805 | 3,745 | 3,745 | 194,000 | 3,745 |
| 2024-06-12 | 3,850 | 3,870 | 3,770 | 3,775 | 265,500 | 3,775 |
| 2024-06-11 | 3,900 | 3,910 | 3,860 | 3,860 | 225,900 | 3,860 |
| 2024-06-10 | 3,845 | 3,880 | 3,805 | 3,875 | 265,000 | 3,875 |
| 2024-06-07 | 3,805 | 3,850 | 3,770 | 3,840 | 452,200 | 3,840 |
| 2024-06-06 | 3,960 | 3,985 | 3,825 | 3,825 | 449,200 | 3,825 |
| 2024-06-05 | 3,935 | 3,970 | 3,900 | 3,935 | 343,800 | 3,935 |
| 2024-06-04 | 3,985 | 4,000 | 3,935 | 3,960 | 488,100 | 3,960 |
| 2024-06-03 | 4,160 | 4,180 | 3,990 | 4,000 | 857,500 | 4,000 |
| 2024-05-31 | 4,070 | 4,195 | 4,065 | 4,190 | 673,500 | 4,190 |
| 2024-05-30 | 3,985 | 4,100 | 3,890 | 4,075 | 2,033,200 | 4,075 |
| 2024-05-29 | 4,585 | 4,590 | 4,520 | 4,520 | 608,400 | 4,520 |
| 2024-05-28 | 4,610 | 4,630 | 4,575 | 4,590 | 393,100 | 4,590 |
| 2024-05-27 | 4,570 | 4,615 | 4,560 | 4,610 | 409,500 | 4,610 |
| 2024-05-24 | 4,545 | 4,570 | 4,535 | 4,545 | 230,600 | 4,545 |
| 2024-05-23 | 4,530 | 4,555 | 4,525 | 4,540 | 138,300 | 4,540 |
| 2024-05-22 | 4,535 | 4,555 | 4,530 | 4,535 | 165,200 | 4,535 |
| 2024-05-21 | 4,545 | 4,565 | 4,535 | 4,535 | 218,900 | 4,535 |
| 2024-05-20 | 4,545 | 4,560 | 4,530 | 4,555 | 225,400 | 4,555 |
| 2024-05-17 | 4,525 | 4,560 | 4,495 | 4,555 | 186,700 | 4,555 |
| 2024-05-16 | 4,595 | 4,605 | 4,510 | 4,525 | 293,300 | 4,525 |
| 2024-05-15 | 4,500 | 4,545 | 4,490 | 4,545 | 296,100 | 4,545 |
| 2024-05-14 | 4,465 | 4,500 | 4,440 | 4,490 | 288,700 | 4,490 |
| 2024-05-13 | 4,460 | 4,530 | 4,450 | 4,470 | 409,200 | 4,470 |
| 2024-05-10 | 4,430 | 4,470 | 4,390 | 4,440 | 293,700 | 4,440 |
| 2024-05-09 | 4,500 | 4,505 | 4,400 | 4,440 | 444,200 | 4,440 |
| 2024-05-08 | 4,505 | 4,530 | 4,460 | 4,460 | 350,200 | 4,460 |
| 2024-05-07 | 4,585 | 4,600 | 4,485 | 4,525 | 611,100 | 4,525 |
| 2024-05-02 | 4,500 | 4,600 | 4,455 | 4,575 | 769,800 | 4,575 |
| 2024-05-01 | 4,350 | 4,465 | 4,335 | 4,465 | 600,200 | 4,465 |
| 2024-04-30 | 4,400 | 4,400 | 4,345 | 4,365 | 377,000 | 4,365 |
| 2024-04-26 | 4,275 | 4,365 | 4,250 | 4,360 | 366,900 | 4,360 |
| 2024-04-25 | 4,375 | 4,380 | 4,270 | 4,280 | 306,400 | 4,280 |
| 2024-04-24 | 4,315 | 4,380 | 4,295 | 4,350 | 304,800 | 4,350 |
| 2024-04-23 | 4,230 | 4,435 | 4,225 | 4,335 | 683,700 | 4,335 |
| 2024-04-22 | 4,105 | 4,215 | 4,100 | 4,215 | 277,800 | 4,215 |
| 2024-04-19 | 4,160 | 4,160 | 4,065 | 4,090 | 289,000 | 4,090 |
| 2024-04-18 | 4,130 | 4,160 | 4,065 | 4,140 | 259,200 | 4,140 |
| 2024-04-17 | 4,250 | 4,260 | 4,145 | 4,160 | 345,300 | 4,160 |
| 2024-04-16 | 4,210 | 4,235 | 4,150 | 4,205 | 393,400 | 4,205 |
| 2024-04-15 | 4,100 | 4,215 | 4,045 | 4,185 | 516,900 | 4,185 |
| 2024-04-12 | 3,945 | 4,215 | 3,930 | 4,090 | 1,249,100 | 4,090 |
| 2024-04-11 | 4,300 | 4,300 | 4,140 | 4,140 | 860,300 | 4,140 |
| 2024-04-10 | 4,375 | 4,390 | 4,335 | 4,335 | 332,700 | 4,335 |
| 2024-04-09 | 4,420 | 4,435 | 4,290 | 4,375 | 443,200 | 4,375 |
| 2024-04-08 | 4,430 | 4,445 | 4,365 | 4,420 | 315,000 | 4,420 |
| 2024-04-05 | 4,450 | 4,480 | 4,410 | 4,425 | 282,700 | 4,425 |
| 2024-04-04 | 4,480 | 4,490 | 4,430 | 4,485 | 200,600 | 4,485 |
| 2024-04-03 | 4,425 | 4,495 | 4,410 | 4,455 | 209,900 | 4,455 |
| 2024-04-02 | 4,570 | 4,570 | 4,465 | 4,470 | 296,900 | 4,470 |
| 2024-04-01 | 4,610 | 4,645 | 4,535 | 4,550 | 397,900 | 4,550 |
| 2024-03-29 | 4,490 | 4,595 | 4,485 | 4,540 | 320,900 | 4,540 |
| 2024-03-28 | 4,415 | 4,580 | 4,400 | 4,480 | 456,800 | 4,480 |
| 2024-03-27 | 4,385 | 4,440 | 4,370 | 4,400 | 273,900 | 4,400 |
| 2024-03-26 | 4,310 | 4,380 | 4,285 | 4,360 | 213,800 | 4,360 |
| 2024-03-25 | 4,280 | 4,345 | 4,275 | 4,310 | 231,600 | 4,310 |
| 2024-03-22 | 4,220 | 4,285 | 4,180 | 4,275 | 165,400 | 4,275 |
| 2024-03-21 | 4,185 | 4,260 | 4,155 | 4,195 | 191,000 | 4,195 |
| 2024-03-19 | 4,130 | 4,165 | 4,115 | 4,135 | 101,300 | 4,135 |
| 2024-03-18 | 4,140 | 4,145 | 4,115 | 4,130 | 69,000 | 4,130 |
| 2024-03-15 | 4,130 | 4,145 | 4,100 | 4,125 | 87,100 | 4,125 |
| 2024-03-14 | 4,060 | 4,130 | 4,035 | 4,130 | 88,800 | 4,130 |
| 2024-03-13 | 4,110 | 4,125 | 4,055 | 4,060 | 106,000 | 4,060 |
| 2024-03-12 | 4,100 | 4,100 | 4,010 | 4,085 | 156,900 | 4,085 |
| 2024-03-11 | 4,180 | 4,190 | 4,090 | 4,130 | 125,900 | 4,130 |
| 2024-03-08 | 4,155 | 4,220 | 4,155 | 4,190 | 130,900 | 4,190 |
| 2024-03-07 | 4,195 | 4,200 | 4,130 | 4,140 | 107,000 | 4,140 |
| 2024-03-06 | 4,155 | 4,235 | 4,150 | 4,190 | 169,200 | 4,190 |
| 2024-03-05 | 4,155 | 4,195 | 4,140 | 4,175 | 116,000 | 4,175 |
| 2024-03-04 | 4,225 | 4,305 | 4,180 | 4,195 | 298,800 | 4,195 |
| 2024-03-01 | 4,200 | 4,275 | 4,170 | 4,220 | 275,000 | 4,220 |
| 2024-02-29 | 4,030 | 4,240 | 4,020 | 4,195 | 673,300 | 4,195 |
| 2024-02-28 | 3,990 | 4,035 | 3,980 | 4,035 | 134,300 | 4,035 |
| 2024-02-27 | 4,000 | 4,030 | 3,975 | 3,990 | 193,200 | 3,990 |
| 2024-02-26 | 4,070 | 4,075 | 4,005 | 4,010 | 116,200 | 4,010 |
| 2024-02-22 | 4,000 | 4,075 | 4,000 | 4,060 | 226,300 | 4,060 |
| 2024-02-21 | 3,965 | 3,995 | 3,950 | 3,995 | 113,000 | 3,995 |
| 2024-02-20 | 3,990 | 4,010 | 3,950 | 3,970 | 156,200 | 3,970 |
| 2024-02-19 | 3,945 | 3,975 | 3,935 | 3,965 | 121,700 | 3,965 |
| 2024-02-16 | 3,950 | 3,970 | 3,895 | 3,950 | 268,300 | 3,950 |
| 2024-02-15 | 4,030 | 4,055 | 3,940 | 3,940 | 276,600 | 3,940 |
| 2024-02-14 | 4,040 | 4,040 | 3,975 | 4,005 | 277,000 | 4,005 |
| 2024-02-13 | 4,065 | 4,070 | 3,990 | 4,050 | 203,200 | 4,050 |
| 2024-02-09 | 4,000 | 4,065 | 4,000 | 4,035 | 160,400 | 4,035 |
| 2024-02-08 | 4,005 | 4,040 | 3,985 | 4,020 | 167,300 | 4,020 |
| 2024-02-07 | 4,005 | 4,030 | 3,985 | 4,010 | 182,500 | 4,010 |
| 2024-02-06 | 4,015 | 4,075 | 3,990 | 4,010 | 288,200 | 4,010 |
| 2024-02-05 | 4,085 | 4,100 | 3,975 | 4,025 | 820,200 | 4,025 |
| 2024-02-02 | 4,215 | 4,220 | 4,155 | 4,155 | 168,400 | 4,155 |
| 2024-02-01 | 4,065 | 4,215 | 4,055 | 4,205 | 469,900 | 4,205 |
| 2024-01-31 | 4,050 | 4,090 | 4,025 | 4,085 | 171,200 | 4,085 |
| 2024-01-30 | 4,030 | 4,065 | 4,025 | 4,040 | 176,100 | 4,040 |
| 2024-01-29 | 4,030 | 4,080 | 4,030 | 4,055 | 221,900 | 4,055 |
| 2024-01-26 | 4,090 | 4,110 | 4,030 | 4,030 | 259,500 | 4,030 |
| 2024-01-25 | 4,095 | 4,135 | 4,080 | 4,130 | 175,600 | 4,130 |
| 2024-01-24 | 4,110 | 4,130 | 4,060 | 4,075 | 219,700 | 4,075 |
| 2024-01-23 | 4,155 | 4,160 | 4,090 | 4,110 | 204,400 | 4,110 |
| 2024-01-22 | 4,040 | 4,135 | 4,000 | 4,135 | 457,000 | 4,135 |
| 2024-01-19 | 4,060 | 4,070 | 3,975 | 4,015 | 394,200 | 4,015 |
| 2024-01-18 | 3,905 | 4,025 | 3,905 | 4,025 | 514,600 | 4,025 |
| 2024-01-17 | 3,920 | 3,970 | 3,885 | 3,885 | 433,100 | 3,885 |
| 2024-01-16 | 3,990 | 3,990 | 3,885 | 3,930 | 645,600 | 3,930 |
| 2024-01-15 | 3,905 | 4,030 | 3,865 | 3,950 | 883,300 | 3,950 |
| 2024-01-12 | 3,825 | 3,950 | 3,745 | 3,905 | 1,832,000 | 3,905 |
| 2024-01-11 | 4,280 | 4,325 | 4,170 | 4,175 | 537,200 | 4,175 |
| 2024-01-10 | 4,240 | 4,290 | 4,205 | 4,230 | 445,300 | 4,230 |
| 2024-01-09 | 4,100 | 4,265 | 4,090 | 4,240 | 605,800 | 4,240 |
| 2024-01-05 | 4,110 | 4,120 | 4,055 | 4,060 | 315,400 | 4,060 |
| 2024-01-04 | 3,945 | 4,115 | 3,930 | 4,110 | 512,500 | 4,110 |
分割・併合履歴 ： なし
