1419 タマホーム(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-202,5902,6032,5672,593461,5002,593
2022-05-192,5402,5912,5302,578295,3002,578
2022-05-182,5772,5842,5622,564281,8002,564
2022-05-172,6112,6112,5762,577288,1002,577
2022-05-162,6282,6342,5782,588431,8002,588
2022-05-132,5502,6042,5472,599453,3002,599
2022-05-122,5882,6012,5382,538503,9002,538
2022-05-112,6262,6262,5862,603526,3002,603
2022-05-102,6452,6772,6212,645392,0002,645
2022-05-092,6482,6812,6352,650420,5002,650
2022-05-062,5602,6502,5552,650906,9002,650
2022-05-022,5622,5622,5182,549311,0002,549
2022-04-282,5642,5702,5082,542545,1002,542
2022-04-272,5182,5772,5042,567459,9002,567
2022-04-262,5252,5492,5022,541321,5002,541
2022-04-252,4802,5152,4642,509316,3002,509
2022-04-222,4942,5242,4782,512324,6002,512
2022-04-212,5022,5212,4832,499303,8002,499
2022-04-202,4962,5082,4722,485287,5002,485
2022-04-192,5202,5212,4872,496235,1002,496
2022-04-182,4792,5122,4552,510438,5002,510
2022-04-152,3652,4842,3542,478665,4002,478
2022-04-142,3772,3932,3412,376483,3002,376
2022-04-132,3092,3772,2612,373799,7002,373
2022-04-122,3942,4002,2532,3042,050,8002,304
2022-04-112,4712,4912,4352,486552,9002,486
2022-04-082,4782,4982,4312,457301,4002,457
2022-04-072,5002,5002,4412,449425,8002,449
2022-04-062,5412,5502,5142,531251,2002,531
2022-04-052,6142,6142,5352,555449,9002,555
2022-04-042,6012,6032,5652,603279,9002,603
2022-04-012,5442,5822,5062,577266,2002,577
2022-03-312,6202,6252,5462,554362,0002,554
2022-03-302,4902,6092,4822,596452,6002,596
2022-03-292,4652,4802,4412,460180,9002,460
2022-03-282,4522,4582,4222,450139,0002,450
2022-03-252,4692,4762,4302,445154,0002,445
2022-03-242,3952,4492,3722,449188,7002,449
2022-03-232,4062,4262,3822,417220,5002,417
2022-03-222,4132,4242,3662,373169,5002,373
2022-03-182,3942,4132,3822,396136,5002,396
2022-03-172,3802,3972,3702,396158,7002,396
2022-03-162,3612,3742,3462,351151,8002,351
2022-03-152,3172,3642,3052,354122,7002,354
2022-03-142,3052,3322,2752,320175,6002,320
2022-03-112,2722,3022,2522,295159,6002,295
2022-03-102,2602,3042,2552,301208,3002,301
2022-03-092,1922,2382,1792,210138,0002,210
2022-03-082,2452,2612,1922,202196,4002,202
2022-03-072,2622,3082,2562,294171,0002,294
2022-03-042,3422,3422,2712,311195,0002,311
2022-03-032,3432,3492,3182,337133,1002,337
2022-03-022,3382,3512,3012,316193,3002,316
2022-03-012,3272,3832,3222,353276,9002,353
2022-02-282,2652,3052,2452,305194,6002,305
2022-02-252,2222,2742,2162,267192,2002,267
2022-02-242,2462,2542,1702,203422,9002,203
2022-02-222,2602,2832,2432,271213,2002,271
2022-02-212,2902,2972,2682,289202,6002,289
2022-02-182,3352,3412,2912,312281,8002,312
2022-02-172,3802,3842,3392,342225,4002,342
2022-02-162,4122,4212,3742,388239,1002,388
2022-02-152,4172,4412,3902,397276,9002,397
2022-02-142,3772,4192,3682,408240,0002,408
2022-02-102,4442,4452,3862,411183,7002,411
2022-02-092,4252,4502,4032,414196,0002,414
2022-02-082,4462,4822,3952,403253,9002,403
2022-02-072,5002,5062,4172,456248,6002,456
2022-02-042,4412,4802,4302,474231,9002,474
2022-02-032,4242,4692,4132,449260,4002,449
2022-02-022,3772,4452,3562,437290,0002,437
2022-02-012,3502,4382,3502,377494,2002,377
2022-01-312,3142,3282,2942,326260,9002,326
2022-01-282,3332,3522,2582,296418,1002,296
2022-01-272,4142,4312,2912,304648,2002,304
2022-01-262,3912,4522,3912,430360,7002,430
2022-01-252,3852,3852,3432,373418,1002,373
2022-01-242,3852,4412,3412,420485,6002,420
2022-01-212,3822,3962,3392,385604,5002,385
2022-01-202,4752,4962,4022,406815,4002,406
2022-01-192,5562,5632,4772,5091,300,4002,509
2022-01-182,7372,7872,5912,5981,953,0002,598
2022-01-172,8102,8792,7202,7422,217,2002,742
2022-01-142,7672,8352,6682,7982,824,7002,798
2022-01-132,6212,8322,5862,7963,956,6002,796
2022-01-122,3042,6662,3002,6604,062,3002,660
2022-01-112,2792,2872,1852,240389,0002,240
2022-01-072,2472,2822,2282,253198,5002,253
2022-01-062,2712,2922,2402,243237,5002,243
2022-01-052,3222,3222,2772,277190,4002,277
2022-01-042,3352,3452,3172,317197,9002,317

分割・併合履歴 : なし