1419 タマホーム(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-01-24 | 3,125 | 3,165 | 3,120 | 3,140 | 188,500 | 3,140 |
| 2025-01-23 | 3,115 | 3,135 | 3,110 | 3,115 | 123,400 | 3,115 |
| 2025-01-22 | 3,135 | 3,135 | 3,100 | 3,120 | 145,700 | 3,120 |
| 2025-01-21 | 3,170 | 3,170 | 3,120 | 3,140 | 143,300 | 3,140 |
| 2025-01-20 | 3,090 | 3,150 | 3,085 | 3,135 | 209,500 | 3,135 |
| 2025-01-17 | 3,055 | 3,100 | 3,050 | 3,095 | 281,200 | 3,095 |
| 2025-01-16 | 3,130 | 3,175 | 3,095 | 3,095 | 404,300 | 3,095 |
| 2025-01-15 | 3,205 | 3,220 | 3,085 | 3,115 | 1,263,000 | 3,115 |
| 2025-01-14 | 3,490 | 3,500 | 3,435 | 3,435 | 224,900 | 3,435 |
| 2025-01-10 | 3,465 | 3,475 | 3,430 | 3,465 | 129,600 | 3,465 |
| 2025-01-09 | 3,455 | 3,485 | 3,445 | 3,470 | 120,700 | 3,470 |
| 2025-01-08 | 3,520 | 3,540 | 3,455 | 3,455 | 205,500 | 3,455 |
| 2025-01-07 | 3,580 | 3,580 | 3,510 | 3,520 | 168,700 | 3,520 |
| 2025-01-06 | 3,570 | 3,590 | 3,555 | 3,560 | 141,000 | 3,560 |
分割・併合履歴 ： なし