！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
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) | 3,540 (24/12/02) |
| 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) |
|---|---|---|---|---|---|---|---|
| 12/11 | 3,625 | 3,635 | 3,605 | 3,615 | -5 | -0.1 | 87,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 10/18 | 3,850 | 3,850 | 3,795 | 3,835 | -30 | -0.8 | 192,600 |
| 10/17 | 3,910 | 3,930 | 3,845 | 3,865 | -20 | -0.5 | 239,700 |
| 10/16 | 3,830 | 3,900 | 3,820 | 3,885 | +30 | +0.8 | 187,400 |
| 10/15 | 3,730 | 3,870 | 3,700 | 3,855 | +15 | +0.4 | 514,000 |
| 10/11 | 3,875 | 3,880 | 3,840 | 3,840 | -35 | -0.9 | 219,200 |
| 10/10 | 3,910 | 3,920 | 3,845 | 3,875 | -45 | -1.2 | 253,000 |
| 10/9 | 3,910 | 3,935 | 3,895 | 3,920 | +15 | +0.4 | 103,100 |
| 10/8 | 3,960 | 3,960 | 3,885 | 3,905 | -60 | -1.5 | 223,200 |
| 10/7 | 4,005 | 4,010 | 3,950 | 3,965 | -15 | -0.4 | 162,200 |
| 10/4 | 3,975 | 4,000 | 3,965 | 3,980 | +5 | +0.1 | 103,000 |
| 10/3 | 4,030 | 4,030 | 3,970 | 3,975 | 0 | 0.0 | 88,100 |
| 10/2 | 4,020 | 4,030 | 3,975 | 3,975 | -55 | -1.4 | 123,700 |
| 10/1 | 4,020 | 4,030 | 3,995 | 4,030 | +20 | +0.5 | 101,200 |
| 9/30 | 4,000 | 4,075 | 4,000 | 4,010 | -130 | -3.1 | 159,000 |
| 9/27 | 4,140 | 4,140 | 4,085 | 4,140 | +30 | +0.7 | 120,200 |
| 9/26 | 4,040 | 4,110 | 4,035 | 4,110 | +90 | +2.2 | 123,200 |
| 9/25 | 3,990 | 4,035 | 3,960 | 4,020 | +15 | +0.4 | 70,700 |
| 9/24 | 4,050 | 4,050 | 3,990 | 4,005 | -15 | -0.4 | 108,600 |
| 9/20 | 3,995 | 4,045 | 3,975 | 4,020 | +60 | +1.5 | 109,600 |
| 9/19 | 3,940 | 3,985 | 3,930 | 3,960 | +30 | +0.8 | 99,800 |
| 9/18 | 3,930 | 3,940 | 3,900 | 3,930 | +10 | +0.3 | 90,500 |
| 9/17 | 3,885 | 3,920 | 3,865 | 3,920 | +55 | +1.4 | 99,300 |
| 9/13 | 3,885 | 3,890 | 3,850 | 3,865 | -45 | -1.2 | 129,700 |
| 9/12 | 3,890 | 3,945 | 3,860 | 3,910 | +80 | +2.1 | 104,000 |
▶︎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
