1419東証P貸借
業種 建設業
タマホーム 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,645 (24/04/01) | 3,480 (23/12/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,645 (24/04/01) | 3,540 (24/12/02) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/3 | 3,605 | 3,655 | 3,605 | 3,635 | +30 | +0.8 | 163,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/2 | 3,615 | 3,620 | 3,540 | 3,605 | -55 | -1.5 | 260,200 |
| 11/29 | 3,660 | 3,700 | 3,655 | 3,660 | -15 | -0.4 | 108,100 |
| 11/28 | 3,625 | 3,720 | 3,620 | 3,675 | +25 | +0.7 | 366,200 |
| 11/27 | 3,695 | 3,710 | 3,650 | 3,650 | -40 | -1.1 | 383,500 |
| 11/26 | 3,770 | 3,780 | 3,680 | 3,690 | -60 | -1.6 | 273,100 |
| 11/25 | 3,765 | 3,775 | 3,745 | 3,750 | +15 | +0.4 | 280,700 |
| 11/22 | 3,690 | 3,740 | 3,680 | 3,735 | +40 | +1.1 | 183,200 |
| 11/21 | 3,695 | 3,705 | 3,670 | 3,695 | +10 | +0.3 | 137,100 |
| 11/20 | 3,735 | 3,765 | 3,675 | 3,685 | -50 | -1.3 | 194,600 |
| 11/19 | 3,750 | 3,790 | 3,735 | 3,735 | 0 | 0.0 | 112,000 |
| 11/18 | 3,745 | 3,770 | 3,735 | 3,735 | -15 | -0.4 | 90,800 |
| 11/15 | 3,800 | 3,800 | 3,750 | 3,750 | -25 | -0.7 | 153,500 |
| 11/14 | 3,775 | 3,805 | 3,770 | 3,775 | -5 | -0.1 | 87,200 |
| 11/13 | 3,810 | 3,835 | 3,765 | 3,780 | -20 | -0.5 | 136,600 |
| 11/12 | 3,815 | 3,835 | 3,790 | 3,800 | +5 | +0.1 | 107,600 |
| 11/11 | 3,810 | 3,830 | 3,780 | 3,795 | -25 | -0.7 | 109,100 |
| 11/8 | 3,820 | 3,820 | 3,765 | 3,820 | +40 | +1.1 | 127,500 |
| 11/7 | 3,805 | 3,825 | 3,755 | 3,780 | -20 | -0.5 | 176,000 |
| 11/6 | 3,860 | 3,875 | 3,800 | 3,800 | -15 | -0.4 | 140,200 |
| 11/5 | 3,780 | 3,835 | 3,760 | 3,815 | +75 | +2.0 | 121,900 |
| 11/1 | 3,810 | 3,850 | 3,740 | 3,740 | -110 | -2.9 | 173,400 |
| 10/31 | 3,815 | 3,875 | 3,805 | 3,850 | +65 | +1.7 | 162,200 |
| 10/30 | 3,785 | 3,815 | 3,780 | 3,785 | +10 | +0.3 | 126,200 |
| 10/29 | 3,780 | 3,790 | 3,760 | 3,775 | 0 | 0.0 | 73,900 |
| 10/28 | 3,735 | 3,775 | 3,725 | 3,775 | +45 | +1.2 | 96,300 |
| 10/25 | 3,725 | 3,735 | 3,695 | 3,730 | +5 | +0.1 | 140,900 |
| 10/24 | 3,750 | 3,765 | 3,725 | 3,725 | -45 | -1.2 | 173,100 |
| 10/23 | 3,835 | 3,850 | 3,770 | 3,770 | -80 | -2.1 | 150,100 |
| 10/22 | 3,810 | 3,875 | 3,765 | 3,850 | +25 | +0.7 | 206,900 |
| 10/21 | 3,820 | 3,835 | 3,805 | 3,825 | -10 | -0.3 | 85,900 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
