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
4,529.5
円
取引時間外
(20:45)
株価は20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) | 3,125 (23/10/11) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,645 (24/04/01) | 3,745 (24/01/12) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/7 | 4,585 | 4,600 | 4,485 | 4,525 | -50 | -1.1 | 611,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/19 | 4,130 | 4,165 | 4,115 | 4,135 | +5 | +0.1 | 101,300 |
| 3/18 | 4,140 | 4,145 | 4,115 | 4,130 | +5 | +0.1 | 69,000 |
| 3/15 | 4,130 | 4,145 | 4,100 | 4,125 | -5 | -0.1 | 87,100 |
| 3/14 | 4,060 | 4,130 | 4,035 | 4,130 | +70 | +1.7 | 88,800 |
| 3/13 | 4,110 | 4,125 | 4,055 | 4,060 | -25 | -0.6 | 106,000 |
| 3/12 | 4,100 | 4,100 | 4,010 | 4,085 | -45 | -1.1 | 156,900 |
| 3/11 | 4,180 | 4,190 | 4,090 | 4,130 | -60 | -1.4 | 125,900 |
| 3/8 | 4,155 | 4,220 | 4,155 | 4,190 | +50 | +1.2 | 130,900 |
| 3/7 | 4,195 | 4,200 | 4,130 | 4,140 | -50 | -1.2 | 107,000 |
| 3/6 | 4,155 | 4,235 | 4,150 | 4,190 | +15 | +0.4 | 169,200 |
| 3/5 | 4,155 | 4,195 | 4,140 | 4,175 | -20 | -0.5 | 116,000 |
| 3/4 | 4,225 | 4,305 | 4,180 | 4,195 | -25 | -0.6 | 298,800 |
| 3/1 | 4,200 | 4,275 | 4,170 | 4,220 | +25 | +0.6 | 275,000 |
| 2/29 | 4,030 | 4,240 | 4,020 | 4,195 | +160 | +4.0 | 673,300 |
| 2/28 | 3,990 | 4,035 | 3,980 | 4,035 | +45 | +1.1 | 134,300 |
| 2/27 | 4,000 | 4,030 | 3,975 | 3,990 | -20 | -0.5 | 193,200 |
| 2/26 | 4,070 | 4,075 | 4,005 | 4,010 | -50 | -1.2 | 116,200 |
| 2/22 | 4,000 | 4,075 | 4,000 | 4,060 | +65 | +1.6 | 226,300 |
| 2/21 | 3,965 | 3,995 | 3,950 | 3,995 | +25 | +0.6 | 113,000 |
| 2/20 | 3,990 | 4,010 | 3,950 | 3,970 | +5 | +0.1 | 156,200 |
| 2/19 | 3,945 | 3,975 | 3,935 | 3,965 | +15 | +0.4 | 121,700 |
| 2/16 | 3,950 | 3,970 | 3,895 | 3,950 | +10 | +0.3 | 268,300 |
| 2/15 | 4,030 | 4,055 | 3,940 | 3,940 | -65 | -1.6 | 276,600 |
| 2/14 | 4,040 | 4,040 | 3,975 | 4,005 | -45 | -1.1 | 277,000 |
| 2/13 | 4,065 | 4,070 | 3,990 | 4,050 | +15 | +0.4 | 203,200 |
| 2/9 | 4,000 | 4,065 | 4,000 | 4,035 | +15 | +0.4 | 160,400 |
| 2/8 | 4,005 | 4,040 | 3,985 | 4,020 | +10 | +0.3 | 167,300 |
| 2/7 | 4,005 | 4,030 | 3,985 | 4,010 | 0 | 0.0 | 182,500 |
| 2/6 | 4,015 | 4,075 | 3,990 | 4,010 | -15 | -0.4 | 288,200 |
| 2/5 | 4,085 | 4,100 | 3,975 | 4,025 | -130 | -3.1 | 820,200 |
▶︎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