1. HOME >
  2. 株価時系列 >
  3. 1419 >
  4. 2020年

1419 タマホーム(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,4481,4731,4391,472244,0001,472
2020-12-291,4401,4621,4361,451175,1001,451
2020-12-281,4421,4551,4361,438174,4001,438
2020-12-251,4431,4531,4421,44791,8001,447
2020-12-241,4391,4621,4371,446124,2001,446
2020-12-231,4431,4541,4351,44685,9001,446
2020-12-221,4401,4611,4321,450159,3001,450
2020-12-211,4491,4541,4341,450184,8001,450
2020-12-181,4551,4551,4431,449160,2001,449
2020-12-171,4531,4681,4361,448214,8001,448
2020-12-161,4551,4551,4411,447111,9001,447
2020-12-151,4431,4621,4371,439234,9001,439
2020-12-141,4341,4521,4281,442192,4001,442
2020-12-111,4261,4301,4111,428106,0001,428
2020-12-101,4181,4211,4041,413132,9001,413
2020-12-091,4221,4361,4201,43069,6001,430
2020-12-081,3981,4321,3931,432138,6001,432
2020-12-071,4201,4201,4021,404121,0001,404
2020-12-041,4351,4381,4091,41381,4001,413
2020-12-031,4551,4551,4161,423179,3001,423
2020-12-021,4271,4591,4161,455217,0001,455
2020-12-011,4391,4571,4181,425241,7001,425
2020-11-301,4531,4531,4251,439353,4001,439
2020-11-271,4341,4631,4161,461574,6001,461
2020-11-261,4221,4441,4191,430483,1001,430
2020-11-251,4501,4541,4211,426320,0001,426
2020-11-241,4501,4631,4421,443271,0001,443
2020-11-201,4041,4651,3851,435303,5001,435
2020-11-191,4161,4211,4081,411167,2001,411
2020-11-181,4351,4351,4131,420197,6001,420
2020-11-171,4741,4791,4441,447184,6001,447
2020-11-161,4391,4771,4351,468267,9001,468
2020-11-131,4281,4301,4001,419156,3001,419
2020-11-121,4501,4581,4311,431178,9001,431
2020-11-111,4661,4711,4361,444255,0001,444
2020-11-101,4711,4721,4411,451255,8001,451
2020-11-091,4691,4791,4651,471140,4001,471
2020-11-061,4741,4741,4531,469159,3001,469
2020-11-051,4271,4751,4051,475295,6001,475
2020-11-041,4071,4371,4011,426186,3001,426
2020-11-021,3741,3921,3691,388157,9001,388
2020-10-301,3901,4101,3701,375229,1001,375
2020-10-291,3841,4011,3751,391223,5001,391
2020-10-281,4271,4271,4001,414262,0001,414
2020-10-271,4501,4561,4241,438295,8001,438
2020-10-261,4941,5131,4761,476181,7001,476
2020-10-231,4601,4871,4551,480235,3001,480
2020-10-221,5101,5101,4481,459367,5001,459
2020-10-211,5101,5431,5101,519231,0001,519
2020-10-201,4701,5161,4701,496400,7001,496
2020-10-191,4571,4671,4441,467167,6001,467
2020-10-161,4481,4791,4411,457338,6001,457
2020-10-151,4381,4481,4231,448203,9001,448
2020-10-141,4401,4561,4341,441386,6001,441
2020-10-131,4191,4571,3741,431845,4001,431
2020-10-121,4501,4521,4191,449344,6001,449
2020-10-091,4441,4441,4191,443225,1001,443
2020-10-081,4481,4491,4341,439163,7001,439
2020-10-071,4361,4501,4261,440157,3001,440
2020-10-061,4471,4531,4341,447211,8001,447
2020-10-051,4321,4521,4291,440265,3001,440
2020-10-021,4081,4431,3961,406349,5001,406
2020-09-301,4231,4241,3811,381205,2001,381
2020-09-291,4111,4271,3971,423235,5001,423
2020-09-281,3981,4111,3851,411286,2001,411
2020-09-251,3701,3901,3611,383270,8001,383
2020-09-241,3601,3671,3361,345198,7001,345
2020-09-231,3671,3781,3531,369192,2001,369
2020-09-181,3801,3921,3701,376241,1001,376
2020-09-171,3751,4031,3701,373214,7001,373
2020-09-161,3511,3801,3511,375228,5001,375
2020-09-151,3451,3511,3241,345178,7001,345
2020-09-141,3741,3761,3321,337230,2001,337
2020-09-111,3361,3721,3151,369535,1001,369
2020-09-101,2881,3091,2821,308221,9001,308
2020-09-091,2731,2791,2631,279121,7001,279
2020-09-081,2801,2871,2681,287138,0001,287
2020-09-071,2781,2941,2671,272137,8001,272
2020-09-041,2601,2801,2581,280149,2001,280
2020-09-031,3011,3011,2671,278144,2001,278
2020-09-021,3001,3151,2731,282243,5001,282
2020-09-011,2801,2861,2681,283157,0001,283
2020-08-311,2551,2961,2551,290416,9001,290
2020-08-281,2551,2751,2171,228397,0001,228
2020-08-271,2691,2691,2511,255136,6001,255
2020-08-261,2601,2691,2521,269128,8001,269
2020-08-251,2691,2731,2531,259171,2001,259
2020-08-241,2511,2671,2471,257189,6001,257
2020-08-211,2501,2621,2411,249140,4001,249
2020-08-201,2481,2671,2401,245197,5001,245
2020-08-191,2391,2571,2331,257240,2001,257
2020-08-181,2501,2631,2271,244236,3001,244
2020-08-171,2701,2731,2521,253174,0001,253
2020-08-141,2391,2691,2321,264307,8001,264
2020-08-131,2381,2491,2271,240215,0001,240
2020-08-121,2301,2351,2091,227208,6001,227
2020-08-111,2001,2251,2001,214285,4001,214
2020-08-071,1881,1971,1701,190204,5001,190
2020-08-061,1651,1831,1461,183268,4001,183
2020-08-051,1651,1811,1571,162215,9001,162
2020-08-041,1351,1691,1351,169285,8001,169
2020-08-031,1031,1301,0921,129226,4001,129
2020-07-311,1251,1331,0861,086467,6001,086
2020-07-301,1581,1741,1411,144291,4001,144
2020-07-291,1641,1761,1351,167305,5001,167
2020-07-281,1881,2021,1701,170280,9001,170
2020-07-271,1611,1911,1581,189283,3001,189
2020-07-221,1901,1991,1721,177240,0001,177
2020-07-211,1821,1921,1711,186306,1001,186
2020-07-201,1801,1931,1561,188341,4001,188
2020-07-171,1531,1751,1421,173404,8001,173
2020-07-161,1421,1731,1341,150513,7001,150
2020-07-151,1491,1541,1261,145562,7001,145
2020-07-141,1661,1851,1191,1441,369,0001,144
2020-07-131,2251,2551,2131,245860,6001,245
2020-07-101,2001,2061,1631,170434,4001,170
2020-07-091,2231,2231,2041,204214,1001,204
2020-07-081,2101,2301,2011,213231,7001,213
2020-07-071,2281,2331,2051,214244,6001,214
2020-07-061,2171,2321,2021,220319,3001,220
2020-07-031,1861,1971,1671,187332,6001,187
2020-07-021,2001,2131,1661,186396,6001,186
2020-07-011,2471,2471,1901,196396,6001,196
2020-06-301,2661,2691,2271,227336,7001,227
2020-06-291,2771,2771,2181,234496,2001,234
2020-06-261,3041,3161,2771,285316,2001,285
2020-06-251,3001,3181,2731,302419,6001,302
2020-06-241,3501,3691,3101,310623,4001,310
2020-06-231,3571,3921,3331,3611,600,5001,361
2020-06-221,2671,2831,2591,267179,2001,267
2020-06-191,2531,2781,2431,275294,5001,275
2020-06-181,2511,2551,2351,243162,0001,243
2020-06-171,2451,2621,2331,259177,3001,259
2020-06-161,2421,2681,2331,255436,3001,255
2020-06-151,2641,2741,1911,191541,0001,191
2020-06-121,1721,2621,1701,254595,8001,254
2020-06-111,2841,2891,2271,230469,3001,230
2020-06-101,3001,3131,2921,296285,3001,296
2020-06-091,3161,3501,3041,315570,5001,315
2020-06-081,2991,3151,2841,312606,6001,312
2020-06-051,2001,2681,1971,268827,3001,268
2020-06-041,2531,2611,2021,203660,4001,203
2020-06-031,2591,2681,2401,252422,4001,252
2020-06-021,2551,2641,2361,245576,3001,245
2020-06-011,2901,2921,2421,250924,4001,250
2020-05-291,3701,3711,2921,3041,101,3001,304
2020-05-281,3671,4341,3581,3831,932,4001,383
2020-05-271,4731,4761,4261,4541,496,0001,454
2020-05-261,4651,4981,4621,4771,060,0001,477
2020-05-251,4561,4651,4411,465944,3001,465
2020-05-221,4091,4401,4071,427789,1001,427
2020-05-211,4101,4191,3951,403527,5001,403
2020-05-201,3701,4071,3691,395543,3001,395
2020-05-191,3771,3771,3551,372446,9001,372
2020-05-181,3501,3581,3301,349423,2001,349
2020-05-151,3801,3801,3051,341773,8001,341
2020-05-141,3961,3981,3541,354743,6001,354
2020-05-131,3801,4071,3611,404518,1001,404
2020-05-121,3981,4031,3781,386603,3001,386
2020-05-111,3401,3841,3331,380656,1001,380
2020-05-081,2951,3171,2841,310571,8001,310
2020-05-071,2801,2911,2561,280557,0001,280
2020-05-011,2691,2931,2561,269489,7001,269
2020-04-301,2361,2651,2361,260562,4001,260
2020-04-281,1881,2151,1801,210479,6001,210
2020-04-271,1651,1801,1531,178385,8001,178
2020-04-241,1561,1601,1331,160313,5001,160
2020-04-231,1491,1631,1321,163432,6001,163
2020-04-221,1621,1621,1271,142435,5001,142
2020-04-211,1891,1981,1651,171449,1001,171
2020-04-201,1801,1941,1641,194379,0001,194
2020-04-171,1551,1861,1531,173395,4001,173
2020-04-161,1401,1531,1101,145584,8001,145
2020-04-151,2381,2481,1371,1501,212,3001,150
2020-04-141,2001,2231,1821,206490,6001,206
2020-04-131,1801,1971,1551,184320,1001,184
2020-04-101,1611,1771,1471,177242,1001,177
2020-04-091,1391,1681,1341,150325,4001,150
2020-04-081,1241,1341,0271,115562,5001,115
2020-04-071,1271,1371,0901,123350,9001,123
2020-04-061,0091,0831,0061,074307,1001,074
2020-04-031,0601,0811,0091,020329,4001,020
2020-04-021,0861,1101,0641,072274,9001,072
2020-04-011,2101,2211,1091,120395,8001,120
2020-03-311,2281,2731,2181,221384,8001,221
2020-03-301,2041,2301,1861,227417,7001,227
2020-03-271,2151,2321,1951,232356,1001,232
2020-03-261,1581,1861,1301,167414,8001,167
2020-03-251,1431,1681,1031,162361,7001,162
2020-03-241,0851,0931,0301,065503,3001,065
2020-03-231,0121,0689971,062624,8001,062
2020-03-191,0131,040973982762,800982
2020-03-181,0061,024984998451,600998
2020-03-17925986901980404,500980
2020-03-16949993935940377,500940
2020-03-13951967898928584,600928
2020-03-121,0511,0881,0221,030379,9001,030
2020-03-111,1231,1261,0811,081359,3001,081
2020-03-101,0551,1401,0211,126403,7001,126
2020-03-091,1761,1831,0981,102416,4001,102
2020-03-061,2471,2501,2171,225244,2001,225
2020-03-051,2851,3001,2531,264282,5001,264
2020-03-041,2641,2831,2471,276327,2001,276
2020-03-031,3891,4001,2781,280503,5001,280
2020-03-021,2361,3401,2321,321524,7001,321
2020-02-281,2751,3041,2571,266508,4001,266
2020-02-271,3531,3631,3201,321297,9001,321
2020-02-261,3501,3751,3251,370381,5001,370
2020-02-251,2921,3851,2921,371559,0001,371
2020-02-211,4131,4301,3841,391337,2001,391
2020-02-201,4391,4471,4151,415213,5001,415
2020-02-191,4231,4411,4161,429156,7001,429
2020-02-181,4411,4511,4161,423234,2001,423
2020-02-171,4121,4501,4011,441249,0001,441
2020-02-141,4631,4631,4151,431337,6001,431
2020-02-131,4201,4571,4031,456380,7001,456
2020-02-121,4061,4271,3861,427452,5001,427
2020-02-101,4321,4321,4031,404377,5001,404
2020-02-071,4451,4611,4301,441405,0001,441
2020-02-061,4701,4791,4351,445772,8001,445
2020-02-051,5971,5991,4141,4482,107,6001,448
2020-02-041,2871,3111,2781,307323,9001,307
2020-02-031,2631,3081,2561,305421,1001,305
2020-01-311,2821,3081,2801,293296,8001,293
2020-01-301,3181,3291,2881,291473,6001,291
2020-01-291,3331,3391,3171,335306,3001,335
2020-01-281,3251,3521,3151,349267,4001,349
2020-01-271,3451,3641,3381,338253,6001,338
2020-01-241,3851,3941,3601,377317,6001,377
2020-01-231,4031,4031,3711,384431,6001,384
2020-01-221,4161,4231,4011,414287,8001,414
2020-01-211,4271,4301,4081,419277,0001,419
2020-01-201,4251,4271,4071,426303,6001,426
2020-01-171,4421,4441,4021,427595,8001,427
2020-01-161,4381,4481,4151,429516,7001,429
2020-01-151,5011,5361,3861,4181,353,5001,418
2020-01-141,5451,5481,5171,540624,9001,540
2020-01-101,5311,5431,5101,520528,2001,520
2020-01-091,5631,5681,5181,520492,2001,520
2020-01-081,6121,6181,5441,558585,6001,558
2020-01-071,6101,6431,6081,625252,6001,625
2020-01-061,6251,6341,6051,623306,3001,623

分割・併合履歴 ： なし