！決算発表予定日 2025/01/14
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
3,467
円
(14:00)
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) | 3,400 (24/12/19) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 4,645 (24/04/01) | 3,400 (24/12/19) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/10 | 3,465 | 3,475 | 3,430 | 3,465 | -5 | -0.1 | 90,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/30 | 3,570 | 3,595 | 3,480 | 3,480 | -110 | -3.1 | 1,054,600 |
| 11/29 | 3,605 | 3,640 | 3,555 | 3,590 | -35 | -1.0 | 788,100 |
| 11/28 | 3,640 | 3,675 | 3,600 | 3,625 | 0 | 0.0 | 891,000 |
| 11/27 | 3,670 | 3,670 | 3,610 | 3,625 | -40 | -1.1 | 364,200 |
| 11/24 | 3,705 | 3,715 | 3,655 | 3,665 | -45 | -1.2 | 604,200 |
| 11/22 | 3,650 | 3,735 | 3,620 | 3,710 | +75 | +2.1 | 709,800 |
| 11/21 | 3,650 | 3,670 | 3,590 | 3,635 | +5 | +0.1 | 445,400 |
| 11/20 | 3,650 | 3,650 | 3,605 | 3,630 | -25 | -0.7 | 288,800 |
| 11/17 | 3,595 | 3,660 | 3,595 | 3,655 | +60 | +1.7 | 342,200 |
| 11/16 | 3,650 | 3,665 | 3,565 | 3,595 | -90 | -2.4 | 522,300 |
| 11/15 | 3,680 | 3,715 | 3,660 | 3,685 | +30 | +0.8 | 499,400 |
| 11/14 | 3,640 | 3,675 | 3,635 | 3,655 | +30 | +0.8 | 357,700 |
| 11/13 | 3,630 | 3,640 | 3,590 | 3,625 | +10 | +0.3 | 304,900 |
| 11/10 | 3,540 | 3,625 | 3,520 | 3,615 | +75 | +2.1 | 408,400 |
| 11/9 | 3,500 | 3,545 | 3,490 | 3,540 | +60 | +1.7 | 293,600 |
| 11/8 | 3,510 | 3,515 | 3,445 | 3,480 | -10 | -0.3 | 277,800 |
| 11/7 | 3,485 | 3,530 | 3,485 | 3,490 | +15 | +0.4 | 365,600 |
| 11/6 | 3,455 | 3,490 | 3,415 | 3,475 | +60 | +1.8 | 307,900 |
| 11/2 | 3,450 | 3,450 | 3,385 | 3,415 | -15 | -0.4 | 219,000 |
| 11/1 | 3,425 | 3,445 | 3,405 | 3,430 | +30 | +0.9 | 268,400 |
| 10/31 | 3,405 | 3,410 | 3,340 | 3,400 | +5 | +0.2 | 291,400 |
| 10/30 | 3,440 | 3,440 | 3,380 | 3,395 | -60 | -1.7 | 245,000 |
| 10/27 | 3,395 | 3,470 | 3,375 | 3,455 | +85 | +2.5 | 431,000 |
| 10/26 | 3,325 | 3,390 | 3,320 | 3,370 | +50 | +1.5 | 302,700 |
| 10/25 | 3,310 | 3,345 | 3,285 | 3,320 | +25 | +0.8 | 266,600 |
| 10/24 | 3,330 | 3,330 | 3,230 | 3,295 | +20 | +0.6 | 457,400 |
| 10/23 | 3,265 | 3,305 | 3,245 | 3,275 | +30 | +0.9 | 299,100 |
| 10/20 | 3,265 | 3,270 | 3,220 | 3,245 | -15 | -0.5 | 282,100 |
| 10/19 | 3,250 | 3,305 | 3,230 | 3,260 | -25 | -0.8 | 362,800 |
| 10/18 | 3,230 | 3,285 | 3,215 | 3,285 | +65 | +2.0 | 300,100 |
▶︎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
