タマホーム(1419) 東証1部 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2021/08/05 2,347.0 2,375.0 2,246.0 2,248.0 2,687,400
2021/08/04 2,469.0 2,484.0 2,367.0 2,391.0 1,042,800
2021/08/03 2,425.0 2,486.0 2,420.0 2,463.0 915,200
2021/08/02 2,542.0 2,551.0 2,443.0 2,460.0 1,256,900
2021/07/30 2,573.0 2,635.0 2,541.0 2,548.0 1,330,400
2021/07/29 2,553.0 2,599.0 2,492.0 2,588.0 2,836,800
2021/07/28 2,633.0 2,717.0 2,606.0 2,624.0 1,673,800
2021/07/27 2,689.0 2,724.0 2,629.0 2,677.0 2,283,800
2021/07/26 2,747.0 2,749.0 2,583.0 2,663.0 5,302,500
2021/07/21 2,982.0 3,015.0 2,708.0 2,756.0 8,556,100
2021/07/20 3,185.0 3,230.0 3,000.0 3,070.0 1,529,400
2021/07/19 3,160.0 3,245.0 3,125.0 3,215.0 1,265,400
2021/07/16 3,095.0 3,185.0 3,030.0 3,165.0 1,831,900
2021/07/15 2,926.0 3,110.0 2,914.0 3,110.0 2,404,300
2021/07/14 2,811.0 3,025.0 2,773.0 2,988.0 5,030,200
2021/07/13 2,412.0 2,757.0 2,412.0 2,748.0 3,509,500
2021/07/12 2,344.0 2,363.0 2,302.0 2,336.0 445,300
2021/07/09 2,263.0 2,276.0 2,235.0 2,273.0 260,600
2021/07/08 2,285.0 2,296.0 2,260.0 2,285.0 174,900
2021/07/07 2,289.0 2,300.0 2,260.0 2,270.0 146,600
2021/07/06 2,312.0 2,328.0 2,287.0 2,308.0 153,800
2021/07/05 2,285.0 2,329.0 2,273.0 2,310.0 211,300
2021/07/02 2,237.0 2,294.0 2,221.0 2,284.0 246,600
2021/07/01 2,285.0 2,285.0 2,229.0 2,230.0 216,400
2021/06/30 2,300.0 2,310.0 2,267.0 2,295.0 189,100
2021/06/29 2,310.0 2,330.0 2,282.0 2,287.0 192,300
2021/06/28 2,352.0 2,365.0 2,301.0 2,315.0 179,700
2021/06/25 2,370.0 2,378.0 2,329.0 2,340.0 252,300
2021/06/24 2,333.0 2,366.0 2,313.0 2,361.0 338,900
2021/06/23 2,330.0 2,347.0 2,311.0 2,336.0 302,600
2021/06/22 2,271.0 2,320.0 2,252.0 2,318.0 410,200
2021/06/21 2,180.0 2,254.0 2,160.0 2,223.0 329,300
2021/06/18 2,305.0 2,308.0 2,226.0 2,230.0 281,400
2021/06/17 2,297.0 2,338.0 2,267.0 2,294.0 460,000
2021/06/16 2,278.0 2,318.0 2,253.0 2,310.0 700,700
2021/06/15 2,150.0 2,268.0 2,140.0 2,262.0 922,800
2021/06/14 2,108.0 2,165.0 2,082.0 2,149.0 557,100
2021/06/11 2,090.0 2,098.0 2,062.0 2,081.0 189,500
2021/06/10 2,100.0 2,100.0 2,055.0 2,095.0 332,600
2021/06/09 2,121.0 2,138.0 2,104.0 2,104.0 214,600
2021/06/08 2,155.0 2,166.0 2,111.0 2,127.0 333,800
2021/06/07 2,175.0 2,184.0 2,151.0 2,154.0 179,600
2021/06/04 2,175.0 2,188.0 2,169.0 2,175.0 157,900
2021/06/03 2,170.0 2,213.0 2,161.0 2,181.0 279,600
2021/06/02 2,150.0 2,209.0 2,129.0 2,174.0 389,900
2021/06/01 2,129.0 2,188.0 2,087.0 2,186.0 568,600
2021/05/31 2,180.0 2,184.0 2,101.0 2,104.0 606,000
2021/05/28 2,154.0 2,226.0 2,144.0 2,188.0 1,248,500
2021/05/27 2,287.0 2,309.0 2,254.0 2,266.0 1,209,300
2021/05/26 2,322.0 2,338.0 2,291.0 2,306.0 715,800