6181 タメニー(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 |
|---|---|---|---|---|---|---|
| 2025-05-12 | 130 | 133 | 129 | 129 | 317,300 | 129 |
| 2025-05-09 | 129 | 130 | 127 | 130 | 63,100 | 130 |
| 2025-05-08 | 130 | 131 | 125 | 127 | 226,300 | 127 |
| 2025-05-07 | 129 | 131 | 127 | 129 | 195,800 | 129 |
| 2025-05-02 | 126 | 128 | 123 | 128 | 293,400 | 128 |
| 2025-05-01 | 122 | 143 | 122 | 128 | 3,874,800 | 128 |
| 2025-04-30 | 124 | 124 | 122 | 123 | 126,400 | 123 |
| 2025-04-28 | 122 | 123 | 121 | 123 | 53,000 | 123 |
| 2025-04-25 | 125 | 125 | 122 | 123 | 110,300 | 123 |
| 2025-04-24 | 130 | 130 | 124 | 126 | 381,300 | 126 |
| 2025-04-23 | 132 | 137 | 126 | 129 | 3,280,500 | 129 |
| 2025-04-22 | 129 | 133 | 128 | 131 | 174,600 | 131 |
| 2025-04-21 | 131 | 137 | 126 | 129 | 467,100 | 129 |
| 2025-04-18 | 130 | 132 | 127 | 132 | 140,400 | 132 |
| 2025-04-17 | 129 | 132 | 128 | 129 | 219,900 | 129 |
| 2025-04-16 | 135 | 139 | 130 | 130 | 466,700 | 130 |
| 2025-04-15 | 129 | 130 | 127 | 128 | 94,100 | 128 |
| 2025-04-14 | 128 | 137 | 120 | 128 | 1,067,300 | 128 |
| 2025-04-11 | 124 | 128 | 124 | 126 | 74,700 | 126 |
| 2025-04-10 | 126 | 129 | 124 | 128 | 268,300 | 128 |
| 2025-04-09 | 122 | 123 | 117 | 121 | 146,500 | 121 |
| 2025-04-08 | 116 | 135 | 116 | 125 | 1,615,500 | 125 |
| 2025-04-07 | 113 | 115 | 109 | 110 | 426,500 | 110 |
| 2025-04-04 | 127 | 129 | 120 | 123 | 448,600 | 123 |
| 2025-04-03 | 129 | 142 | 124 | 128 | 2,003,000 | 128 |
| 2025-04-02 | 132 | 134 | 131 | 134 | 215,100 | 134 |
| 2025-04-01 | 150 | 156 | 131 | 132 | 1,968,000 | 132 |
| 2025-03-31 | 149 | 156 | 145 | 149 | 488,100 | 149 |
| 2025-03-28 | 166 | 166 | 156 | 158 | 409,000 | 158 |
| 2025-03-27 | 171 | 172 | 162 | 163 | 832,200 | 163 |
| 2025-03-26 | 161 | 167 | 159 | 166 | 608,500 | 166 |
| 2025-03-25 | 164 | 192 | 161 | 166 | 5,428,100 | 166 |
| 2025-03-24 | 152 | 161 | 152 | 158 | 342,700 | 158 |
| 2025-03-21 | 150 | 157 | 149 | 152 | 606,700 | 152 |
| 2025-03-19 | 153 | 165 | 151 | 154 | 791,600 | 154 |
| 2025-03-18 | 156 | 159 | 155 | 157 | 301,200 | 157 |
| 2025-03-17 | 149 | 154 | 148 | 152 | 281,400 | 152 |
| 2025-03-14 | 152 | 158 | 139 | 149 | 1,395,200 | 149 |
| 2025-03-13 | 150 | 160 | 150 | 160 | 1,039,300 | 160 |
| 2025-03-12 | 147 | 151 | 146 | 150 | 683,600 | 150 |
| 2025-03-11 | 136 | 146 | 134 | 145 | 403,000 | 145 |
| 2025-03-10 | 133 | 139 | 132 | 139 | 267,700 | 139 |
| 2025-03-07 | 130 | 134 | 129 | 133 | 274,900 | 133 |
| 2025-03-06 | 133 | 134 | 130 | 130 | 225,400 | 130 |
| 2025-03-05 | 131 | 134 | 128 | 134 | 175,300 | 134 |
| 2025-03-04 | 128 | 132 | 125 | 131 | 258,800 | 131 |
| 2025-03-03 | 124 | 131 | 124 | 128 | 242,000 | 128 |
| 2025-02-28 | 123 | 125 | 121 | 125 | 150,000 | 125 |
| 2025-02-27 | 120 | 127 | 120 | 125 | 370,100 | 125 |
| 2025-02-26 | 119 | 120 | 117 | 119 | 178,200 | 119 |
| 2025-02-25 | 119 | 120 | 117 | 120 | 105,000 | 120 |
| 2025-02-21 | 118 | 120 | 117 | 120 | 177,700 | 120 |
| 2025-02-20 | 122 | 122 | 116 | 118 | 301,400 | 118 |
| 2025-02-19 | 114 | 121 | 114 | 121 | 324,000 | 121 |
| 2025-02-18 | 113 | 114 | 112 | 113 | 76,000 | 113 |
| 2025-02-17 | 112 | 113 | 111 | 112 | 250,500 | 112 |
| 2025-02-14 | 112 | 113 | 111 | 112 | 74,100 | 112 |
| 2025-02-13 | 112 | 114 | 111 | 112 | 94,100 | 112 |
| 2025-02-12 | 111 | 114 | 110 | 113 | 171,700 | 113 |
| 2025-02-10 | 103 | 113 | 103 | 113 | 785,300 | 113 |
| 2025-02-07 | 111 | 112 | 110 | 112 | 135,600 | 112 |
| 2025-02-06 | 111 | 111 | 110 | 110 | 31,000 | 110 |
| 2025-02-05 | 110 | 111 | 109 | 110 | 78,500 | 110 |
| 2025-02-04 | 110 | 110 | 109 | 109 | 9,400 | 109 |
| 2025-02-03 | 110 | 110 | 108 | 108 | 114,100 | 108 |
| 2025-01-31 | 110 | 110 | 109 | 110 | 11,600 | 110 |
| 2025-01-30 | 110 | 111 | 109 | 110 | 56,700 | 110 |
| 2025-01-29 | 109 | 110 | 109 | 110 | 39,400 | 110 |
| 2025-01-28 | 108 | 110 | 108 | 109 | 85,900 | 109 |
| 2025-01-27 | 107 | 108 | 107 | 108 | 53,600 | 108 |
| 2025-01-24 | 105 | 107 | 104 | 107 | 117,200 | 107 |
| 2025-01-23 | 105 | 105 | 104 | 104 | 49,300 | 104 |
| 2025-01-22 | 104 | 106 | 104 | 104 | 64,300 | 104 |
| 2025-01-21 | 106 | 106 | 104 | 104 | 127,600 | 104 |
| 2025-01-20 | 106 | 107 | 105 | 105 | 123,200 | 105 |
| 2025-01-17 | 109 | 116 | 105 | 105 | 1,870,600 | 105 |
| 2025-01-16 | 106 | 107 | 105 | 105 | 122,500 | 105 |
| 2025-01-15 | 107 | 108 | 106 | 106 | 65,500 | 106 |
| 2025-01-14 | 108 | 109 | 107 | 107 | 63,400 | 107 |
| 2025-01-10 | 105 | 108 | 105 | 108 | 73,200 | 108 |
| 2025-01-09 | 104 | 106 | 104 | 106 | 179,600 | 106 |
| 2025-01-08 | 104 | 105 | 104 | 105 | 28,900 | 105 |
| 2025-01-07 | 105 | 105 | 104 | 105 | 89,600 | 105 |
| 2025-01-06 | 105 | 106 | 104 | 104 | 84,800 | 104 |
分割・併合履歴 ： [2016-12-28]1株→3株