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