！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
3,595
円
(10:57)
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) |
|---|---|---|---|---|---|---|---|
| 12/12 | 3,630 | 3,635 | 3,590 | 3,595 | -20 | -0.6 | 51,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/31 | 4,355 | 4,510 | 4,350 | 4,510 | +120 | +2.7 | 151,300 |
| 7/30 | 4,475 | 4,475 | 4,370 | 4,390 | -80 | -1.8 | 168,400 |
| 7/29 | 4,420 | 4,485 | 4,405 | 4,470 | +55 | +1.3 | 145,700 |
| 7/26 | 4,495 | 4,500 | 4,370 | 4,415 | -80 | -1.8 | 178,500 |
| 7/25 | 4,450 | 4,525 | 4,435 | 4,495 | +10 | +0.2 | 186,500 |
| 7/24 | 4,545 | 4,550 | 4,465 | 4,485 | -70 | -1.5 | 165,600 |
| 7/23 | 4,540 | 4,610 | 4,525 | 4,555 | +20 | +0.4 | 227,200 |
| 7/22 | 4,560 | 4,590 | 4,460 | 4,535 | -25 | -0.6 | 233,200 |
| 7/19 | 4,560 | 4,595 | 4,510 | 4,560 | +20 | +0.4 | 218,900 |
| 7/18 | 4,585 | 4,605 | 4,505 | 4,540 | -10 | -0.2 | 321,700 |
| 7/17 | 4,510 | 4,590 | 4,480 | 4,550 | +70 | +1.6 | 606,300 |
| 7/16 | 4,355 | 4,500 | 4,350 | 4,480 | +20 | +0.5 | 753,900 |
| 7/12 | 4,150 | 4,520 | 4,125 | 4,460 | +595 | +15.4 | 2,694,000 |
| 7/11 | 3,870 | 3,875 | 3,830 | 3,865 | +25 | +0.7 | 213,100 |
| 7/10 | 3,865 | 3,865 | 3,805 | 3,840 | -20 | -0.5 | 193,800 |
| 7/9 | 3,910 | 3,910 | 3,840 | 3,860 | -45 | -1.2 | 192,500 |
| 7/8 | 3,940 | 3,955 | 3,895 | 3,905 | 0 | 0.0 | 116,100 |
| 7/5 | 3,940 | 3,955 | 3,905 | 3,905 | -35 | -0.9 | 83,800 |
| 7/4 | 3,950 | 3,965 | 3,940 | 3,940 | +15 | +0.4 | 119,000 |
| 7/3 | 3,905 | 3,935 | 3,885 | 3,925 | +25 | +0.6 | 100,400 |
| 7/2 | 3,915 | 3,920 | 3,875 | 3,900 | -20 | -0.5 | 161,400 |
| 7/1 | 3,940 | 3,980 | 3,915 | 3,920 | +5 | +0.1 | 178,600 |
| 6/28 | 3,950 | 3,975 | 3,905 | 3,915 | -40 | -1.0 | 139,200 |
| 6/27 | 3,960 | 3,980 | 3,935 | 3,955 | +10 | +0.3 | 119,600 |
| 6/26 | 3,950 | 3,955 | 3,920 | 3,945 | +5 | +0.1 | 143,800 |
| 6/25 | 3,900 | 3,940 | 3,885 | 3,940 | +50 | +1.3 | 112,500 |
| 6/24 | 3,895 | 3,900 | 3,860 | 3,890 | -5 | -0.1 | 166,100 |
| 6/21 | 3,865 | 3,935 | 3,860 | 3,895 | +35 | +0.9 | 216,200 |
| 6/20 | 3,975 | 3,975 | 3,810 | 3,860 | -120 | -3.0 | 373,000 |
| 6/19 | 3,945 | 4,070 | 3,865 | 3,980 | +170 | +4.5 | 1,003,700 |
▶︎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
