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
2024-12-30	104	106	104	105	102,200	105
2024-12-27	105	106	104	104	81,500	104
2024-12-26	103	105	102	105	188,100	105
2024-12-25	102	104	102	104	151,200	104
2024-12-24	103	104	102	104	59,400	104
2024-12-23	104	105	102	104	98,900	104
2024-12-20	103	105	102	104	146,300	104
2024-12-19	104	104	103	104	57,200	104
2024-12-18	104	105	102	105	129,200	105
2024-12-17	104	105	103	104	103,900	104
2024-12-16	105	106	104	104	108,300	104
2024-12-13	104	106	104	105	145,800	105
2024-12-12	104	105	104	105	52,900	105
2024-12-11	104	106	104	105	71,300	105
2024-12-10	105	106	105	105	64,800	105
2024-12-09	105	106	105	105	50,600	105
2024-12-06	106	106	104	105	203,400	105
2024-12-05	107	108	106	106	89,300	106
2024-12-04	107	108	106	108	60,700	108
2024-12-03	107	108	106	106	81,800	106
2024-12-02	106	108	106	107	104,300	107
2024-11-29	106	107	105	107	130,800	107
2024-11-28	107	109	107	107	132,500	107
2024-11-27	109	109	107	107	107,600	107
2024-11-26	110	110	107	109	100,500	109
2024-11-25	109	110	108	109	45,800	109
2024-11-22	107	109	107	109	46,600	109
2024-11-21	108	108	107	107	65,200	107
2024-11-20	108	109	108	108	78,000	108
2024-11-19	108	108	106	108	106,900	108
2024-11-18	106	109	106	108	126,000	108
2024-11-15	106	108	105	107	189,500	107
2024-11-14	109	109	105	106	222,400	106
2024-11-13	107	110	107	108	287,700	108
2024-11-12	109	109	106	107	122,800	107
2024-11-11	105	108	104	108	442,200	108
2024-11-08	108	109	106	106	213,900	106
2024-11-07	108	108	106	108	99,500	108
2024-11-06	108	109	106	106	134,100	106
2024-11-05	107	108	105	107	139,700	107
2024-11-01	108	110	106	106	303,600	106
2024-10-31	109	110	107	108	323,000	108
2024-10-30	113	113	109	110	350,800	110
2024-10-29	112	112	111	112	129,100	112
2024-10-28	109	112	108	112	420,900	112
2024-10-25	114	115	109	110	787,400	110
2024-10-24	119	119	113	116	1,304,600	116
2024-10-23	116	123	116	121	1,293,800	121
2024-10-22	117	124	112	116	3,418,800	116
2024-10-21	112	120	110	116	646,000	116
2024-10-18	112	113	111	111	49,200	111
2024-10-17	113	113	111	112	35,600	112
2024-10-16	111	113	110	113	60,800	113
2024-10-15	112	113	110	111	74,300	111
2024-10-11	113	113	111	111	135,600	111
2024-10-10	115	115	112	113	124,500	113
2024-10-09	117	117	114	115	127,100	115
2024-10-08	116	116	115	115	82,800	115
2024-10-07	119	119	116	117	88,000	117
2024-10-04	118	119	117	117	130,300	117
2024-10-03	118	118	115	117	219,000	117
2024-10-02	115	119	114	115	607,700	115
2024-10-01	117	121	115	116	295,800	116
2024-09-30	114	117	114	115	206,600	115
2024-09-27	118	119	117	117	79,300	117
2024-09-26	120	120	117	117	249,100	117
2024-09-25	120	121	118	118	232,700	118
2024-09-24	122	125	121	122	177,000	122
2024-09-20	123	132	118	124	1,120,700	124
2024-09-19	120	122	119	120	113,900	120
2024-09-18	118	119	116	119	181,200	119
2024-09-17	118	118	115	118	167,600	118
2024-09-13	122	122	117	119	249,700	119
2024-09-12	121	122	119	122	193,900	122
2024-09-11	121	123	117	119	314,200	119
2024-09-10	121	124	120	121	156,400	121
2024-09-09	116	120	114	119	195,100	119
2024-09-06	118	119	115	119	185,900	119
2024-09-05	117	121	117	118	185,500	118
2024-09-04	120	121	116	117	476,200	117
2024-09-03	122	124	122	122	100,300	122
2024-09-02	125	125	121	124	178,500	124
2024-08-30	120	127	119	125	363,700	125
2024-08-29	120	122	118	119	672,600	119
2024-08-28	130	147	121	123	6,586,400	123
2024-08-27	116	122	115	122	255,900	122
2024-08-26	114	116	114	116	65,200	116
2024-08-23	116	116	114	114	78,500	114
2024-08-22	116	117	115	116	109,200	116
2024-08-21	116	117	114	114	183,100	114
2024-08-20	116	119	116	117	195,800	117
2024-08-19	117	118	113	115	197,800	115
2024-08-16	119	119	116	116	144,000	116
2024-08-15	119	120	117	117	240,500	117
2024-08-14	112	118	111	118	313,900	118
2024-08-13	111	112	110	112	226,000	112
2024-08-09	111	113	108	111	276,000	111
2024-08-08	108	111	108	110	266,600	110
2024-08-07	105	113	105	111	434,300	111
2024-08-06	102	109	101	105	551,300	105
2024-08-05	108	108	88	94	1,477,000	94
2024-08-02	113	118	112	113	494,700	113
2024-08-01	122	122	114	116	638,600	116
2024-07-31	122	124	119	122	393,500	122
2024-07-30	124	124	120	123	576,400	123
2024-07-29	125	126	123	125	302,600	125
2024-07-26	123	127	123	123	356,600	123
2024-07-25	123	125	122	123	428,800	123
2024-07-24	130	131	125	126	686,700	126
2024-07-23	125	132	124	130	942,300	130
2024-07-22	130	130	122	125	1,407,100	125
2024-07-19	144	155	128	130	14,169,200	130
2024-07-18	125	129	124	125	167,800	125
2024-07-17	125	128	125	125	149,500	125
2024-07-16	125	127	124	125	77,300	125
2024-07-12	122	125	121	123	150,900	123
2024-07-11	123	123	121	122	319,100	122
2024-07-10	125	125	121	123	273,100	123
2024-07-09	124	125	122	125	270,900	125
2024-07-08	129	135	123	123	1,177,200	123
2024-07-05	127	131	125	125	375,900	125
2024-07-04	127	128	125	125	100,400	125
2024-07-03	123	127	123	126	144,500	126
2024-07-02	126	129	123	123	530,700	123
2024-07-01	139	139	126	128	1,225,500	128
2024-06-28	139	142	135	139	478,800	139
2024-06-27	136	142	134	139	369,100	139
2024-06-26	140	141	137	137	385,900	137
2024-06-25	146	149	135	141	1,268,500	141
2024-06-24	133	141	133	137	702,500	137
2024-06-21	132	139	131	132	837,600	132
2024-06-20	139	143	132	135	1,148,500	135
2024-06-19	147	149	138	142	1,127,700	142
2024-06-18	152	154	145	149	1,050,300	149
2024-06-17	154	162	150	151	785,100	151
2024-06-14	163	163	149	156	1,865,600	156
2024-06-13	150	163	149	163	2,600,800	163
2024-06-12	159	159	149	149	1,308,000	149
2024-06-11	164	173	154	159	5,659,900	159
2024-06-10	137	151	137	149	2,480,800	149
2024-06-07	132	156	131	140	6,315,500	140
2024-06-06	128	134	125	131	920,800	131
2024-06-05	123	131	121	127	2,189,000	127
2024-06-04	120	128	119	124	1,338,000	124
2024-06-03	116	119	114	119	241,700	119
2024-05-31	113	115	113	115	71,600	115
2024-05-30	111	113	110	113	84,000	113
2024-05-29	114	116	113	113	188,400	113
2024-05-28	114	117	112	114	277,000	114
2024-05-27	110	114	110	114	222,500	114
2024-05-24	110	111	109	110	136,600	110
2024-05-23	111	111	107	110	272,600	110
2024-05-22	111	112	109	109	65,600	109
2024-05-21	110	111	109	111	64,900	111
2024-05-20	111	113	109	110	317,400	110
2024-05-17	106	114	105	111	1,142,700	111
2024-05-16	109	109	106	106	149,400	106
2024-05-15	107	110	106	109	265,900	109
2024-05-14	111	111	106	108	686,900	108
2024-05-13	117	131	106	110	6,228,900	110
2024-05-10	102	103	101	102	86,100	102
2024-05-09	103	103	100	101	70,600	101
2024-05-08	102	103	101	101	103,100	101
2024-05-07	101	103	101	103	39,600	103
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

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31