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
2022-09-282,3372,3402,2552,277363,1002,277
2022-09-272,3492,3732,3352,337144,9002,337
2022-09-262,3462,3752,3382,349164,4002,349
2022-09-222,3462,3762,3362,35896,0002,358
2022-09-212,3592,3592,3382,35789,3002,357
2022-09-202,3632,3802,3572,37486,5002,374
2022-09-162,3702,3782,3462,352127,3002,352
2022-09-152,3892,3932,3632,371125,3002,371
2022-09-142,3632,4072,3602,390237,1002,390
2022-09-132,3762,4222,3652,408416,1002,408
2022-09-122,3582,3582,3402,341190,9002,341
2022-09-092,3222,3372,3212,332126,0002,332
2022-09-082,3102,3242,3052,322149,4002,322
2022-09-072,3342,3342,2822,298226,1002,298
2022-09-062,3352,3442,3192,335111,8002,335
2022-09-052,3122,3362,2922,334177,6002,334
2022-09-022,3652,3692,3122,325265,8002,325
2022-09-012,3502,3632,3172,362279,0002,362
2022-08-312,3802,3922,3532,353276,6002,353
2022-08-302,4152,4152,3772,383231,0002,383
2022-08-292,3942,4172,3922,397142,8002,397
2022-08-262,4172,4462,4052,441196,4002,441
2022-08-252,4362,4362,3962,396164,6002,396
2022-08-242,4192,4342,3982,421130,6002,421
2022-08-232,4142,4142,3912,401110,4002,401
2022-08-222,4372,4462,4162,420119,9002,420
2022-08-192,4502,4592,4322,43790,5002,437
2022-08-182,4102,4402,4052,437141,9002,437
2022-08-172,4042,4212,3942,407170,8002,407
2022-08-162,4132,4132,3672,388321,9002,388
2022-08-152,4402,4562,4222,428143,7002,428
2022-08-122,4152,4322,4002,415147,2002,415
2022-08-102,3902,4012,3742,39795,2002,397
2022-08-092,4192,4202,3892,39878,2002,398
2022-08-082,3932,4242,3892,40699,0002,406
2022-08-052,3902,4242,3802,391149,6002,391
2022-08-042,3862,3982,3732,390156,7002,390
2022-08-032,4232,4232,3522,382512,1002,382
2022-08-022,4802,4802,4492,45492,5002,454
2022-08-012,4952,4982,4712,47691,8002,476
2022-07-292,4652,4882,4482,472176,8002,472
2022-07-282,4682,4752,4412,462165,0002,462
2022-07-272,5052,5092,4622,468157,6002,468
2022-07-262,4952,5072,4412,495361,3002,495
2022-07-252,5452,5482,4972,504234,2002,504
2022-07-222,5242,5692,5192,553386,7002,553
2022-07-212,4512,5242,4392,521403,4002,521
2022-07-202,4402,5022,4262,466583,1002,466
2022-07-192,4042,4232,3632,421291,0002,421
2022-07-152,4302,4352,3982,410256,3002,410
2022-07-142,3992,4332,3832,419228,1002,419
2022-07-132,4172,4362,3602,406421,0002,406
2022-07-122,4462,4462,3172,414829,9002,414
2022-07-112,4332,4372,3852,401384,6002,401
2022-07-082,3572,4022,3542,371181,3002,371
2022-07-072,3352,3542,3112,344128,0002,344
2022-07-062,3792,3822,3322,334155,7002,334
2022-07-052,3602,3952,3572,387132,8002,387
2022-07-042,3912,3922,3322,364178,0002,364
2022-07-012,4422,4422,3662,388158,2002,388
2022-06-302,4552,4812,4432,450202,1002,450
2022-06-292,4412,4772,4272,467249,8002,467
2022-06-282,4352,4502,4092,450236,7002,450
2022-06-272,4162,4622,4012,435354,6002,435
2022-06-242,3492,3992,3462,398260,4002,398
2022-06-232,3232,3462,3022,338160,9002,338
2022-06-222,3502,3592,3212,346212,3002,346
2022-06-212,2482,3412,2442,336373,8002,336
2022-06-202,3312,3542,2262,229490,9002,229
2022-06-172,3822,4352,2802,3381,005,5002,338
2022-06-162,3702,3972,3382,341269,5002,341
2022-06-152,3502,3802,3402,369274,1002,369
2022-06-142,3142,3382,2742,338368,5002,338
2022-06-132,3502,3862,3332,339276,0002,339
2022-06-102,3522,4042,3372,394368,2002,394
2022-06-092,3452,3492,3262,343328,5002,343
2022-06-082,3642,3782,3452,357254,6002,357
2022-06-072,3852,4132,3582,361355,9002,361
2022-06-062,3722,3722,3242,365544,7002,365
2022-06-032,4192,4192,3732,380450,8002,380
2022-06-022,4502,4882,4142,417763,5002,417
2022-06-012,4052,4372,3822,419717,2002,419
2022-05-312,4742,4752,3602,3731,267,6002,373
2022-05-302,5502,5552,4912,5011,522,8002,501
2022-05-272,6772,7412,6672,7361,013,0002,736
2022-05-262,6292,6722,6262,655602,2002,655
2022-05-252,6152,6282,6012,621459,8002,621
2022-05-242,6072,6252,6002,620355,3002,620
2022-05-232,6152,6272,5992,612356,5002,612
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