6181 タメニー(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 102 | 104 | 101 | 102 | 124,600 | 102 |
| 2024-05-01 | 101 | 102 | 100 | 102 | 89,000 | 102 |
| 2024-04-30 | 101 | 102 | 101 | 101 | 36,400 | 101 |
| 2024-04-26 | 102 | 103 | 101 | 101 | 54,700 | 101 |
| 2024-04-25 | 103 | 103 | 101 | 103 | 71,400 | 103 |
| 2024-04-24 | 103 | 103 | 101 | 103 | 52,300 | 103 |
| 2024-04-23 | 102 | 103 | 102 | 102 | 27,600 | 102 |
| 2024-04-22 | 98 | 102 | 98 | 101 | 289,100 | 101 |
| 2024-04-19 | 105 | 106 | 100 | 102 | 338,900 | 102 |
| 2024-04-18 | 103 | 105 | 103 | 105 | 40,400 | 105 |
| 2024-04-17 | 103 | 105 | 102 | 103 | 266,400 | 103 |
| 2024-04-16 | 105 | 105 | 102 | 102 | 334,400 | 102 |
| 2024-04-15 | 106 | 106 | 104 | 105 | 126,100 | 105 |
| 2024-04-12 | 105 | 107 | 105 | 106 | 258,900 | 106 |
| 2024-04-11 | 105 | 106 | 105 | 106 | 39,000 | 106 |
| 2024-04-10 | 105 | 107 | 105 | 106 | 120,800 | 106 |
| 2024-04-09 | 105 | 106 | 105 | 105 | 56,300 | 105 |
| 2024-04-08 | 105 | 106 | 105 | 105 | 16,400 | 105 |
| 2024-04-05 | 105 | 106 | 105 | 105 | 87,500 | 105 |
| 2024-04-04 | 104 | 106 | 104 | 105 | 44,800 | 105 |
| 2024-04-03 | 105 | 106 | 101 | 106 | 365,000 | 106 |
| 2024-04-02 | 105 | 106 | 104 | 104 | 106,200 | 104 |
| 2024-04-01 | 106 | 107 | 105 | 106 | 128,400 | 106 |
| 2024-03-29 | 104 | 106 | 104 | 106 | 48,100 | 106 |
| 2024-03-28 | 105 | 106 | 103 | 106 | 92,400 | 106 |
| 2024-03-27 | 106 | 106 | 103 | 103 | 210,700 | 103 |
| 2024-03-26 | 107 | 107 | 105 | 106 | 203,000 | 106 |
| 2024-03-25 | 107 | 108 | 105 | 107 | 100,200 | 107 |
| 2024-03-22 | 107 | 108 | 106 | 108 | 106,300 | 108 |
| 2024-03-21 | 106 | 108 | 106 | 108 | 108,500 | 108 |
| 2024-03-19 | 105 | 107 | 105 | 106 | 50,000 | 106 |
| 2024-03-18 | 105 | 106 | 104 | 106 | 39,700 | 106 |
| 2024-03-15 | 104 | 106 | 104 | 104 | 101,000 | 104 |
| 2024-03-14 | 103 | 105 | 102 | 104 | 115,000 | 104 |
| 2024-03-13 | 105 | 106 | 103 | 103 | 232,900 | 103 |
| 2024-03-12 | 104 | 106 | 103 | 106 | 95,000 | 106 |
| 2024-03-11 | 105 | 106 | 104 | 104 | 210,200 | 104 |
| 2024-03-08 | 106 | 107 | 106 | 106 | 45,300 | 106 |
| 2024-03-07 | 108 | 108 | 105 | 105 | 125,600 | 105 |
| 2024-03-06 | 106 | 108 | 106 | 107 | 142,400 | 107 |
| 2024-03-05 | 106 | 107 | 105 | 107 | 156,900 | 107 |
| 2024-03-04 | 108 | 109 | 106 | 106 | 173,200 | 106 |
| 2024-03-01 | 114 | 115 | 107 | 109 | 446,800 | 109 |
| 2024-02-29 | 108 | 110 | 108 | 109 | 78,600 | 109 |
| 2024-02-28 | 107 | 110 | 106 | 110 | 211,700 | 110 |
| 2024-02-27 | 108 | 108 | 106 | 107 | 76,400 | 107 |
| 2024-02-26 | 105 | 108 | 103 | 108 | 190,100 | 108 |
| 2024-02-22 | 107 | 108 | 105 | 106 | 155,300 | 106 |
| 2024-02-21 | 109 | 109 | 105 | 106 | 268,000 | 106 |
| 2024-02-20 | 112 | 113 | 108 | 109 | 191,100 | 109 |
| 2024-02-19 | 110 | 112 | 107 | 112 | 124,500 | 112 |
| 2024-02-16 | 107 | 111 | 105 | 111 | 219,900 | 111 |
| 2024-02-15 | 111 | 111 | 105 | 107 | 213,500 | 107 |
| 2024-02-14 | 111 | 112 | 109 | 111 | 146,000 | 111 |
| 2024-02-13 | 115 | 116 | 111 | 112 | 199,000 | 112 |
| 2024-02-09 | 111 | 111 | 108 | 110 | 122,700 | 110 |
| 2024-02-08 | 113 | 113 | 110 | 110 | 98,600 | 110 |
| 2024-02-07 | 113 | 115 | 112 | 112 | 80,800 | 112 |
| 2024-02-06 | 112 | 114 | 112 | 114 | 59,400 | 114 |
| 2024-02-05 | 112 | 113 | 112 | 112 | 54,600 | 112 |
| 2024-02-02 | 112 | 113 | 111 | 112 | 50,600 | 112 |
| 2024-02-01 | 114 | 114 | 111 | 112 | 53,200 | 112 |
| 2024-01-31 | 113 | 114 | 112 | 114 | 46,500 | 114 |
| 2024-01-30 | 112 | 114 | 112 | 114 | 46,600 | 114 |
| 2024-01-29 | 112 | 114 | 111 | 113 | 32,300 | 113 |
| 2024-01-26 | 112 | 113 | 111 | 111 | 72,200 | 111 |
| 2024-01-25 | 112 | 114 | 112 | 113 | 31,600 | 113 |
| 2024-01-24 | 112 | 114 | 112 | 112 | 81,400 | 112 |
| 2024-01-23 | 110 | 114 | 110 | 112 | 176,600 | 112 |
| 2024-01-22 | 108 | 112 | 108 | 111 | 162,000 | 111 |
| 2024-01-19 | 109 | 109 | 106 | 108 | 88,700 | 108 |
| 2024-01-18 | 107 | 108 | 106 | 108 | 72,100 | 108 |
| 2024-01-17 | 109 | 109 | 106 | 106 | 145,100 | 106 |
| 2024-01-16 | 110 | 111 | 108 | 109 | 101,800 | 109 |
| 2024-01-15 | 110 | 111 | 109 | 109 | 83,600 | 109 |
| 2024-01-12 | 111 | 112 | 109 | 110 | 144,300 | 110 |
| 2024-01-11 | 113 | 113 | 110 | 111 | 107,600 | 111 |
| 2024-01-10 | 112 | 113 | 111 | 113 | 89,100 | 113 |
| 2024-01-09 | 112 | 113 | 110 | 112 | 80,000 | 112 |
| 2024-01-05 | 112 | 112 | 109 | 110 | 126,600 | 110 |
| 2024-01-04 | 107 | 113 | 107 | 111 | 186,600 | 111 |
分割・併合履歴 ： [2016-12-28]1株→3株
