！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
3,569.5
円
(12:37)
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) | 2,422 (23/01/10) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/6 | 3,570 | 3,590 | 3,555 | 3,570 | +5 | +0.1 | 85,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 6/18 | 3,785 | 3,820 | 3,760 | 3,810 | +35 | +0.9 | 148,800 |
| 6/17 | 3,830 | 3,830 | 3,770 | 3,775 | -105 | -2.7 | 210,300 |
| 6/14 | 3,740 | 3,880 | 3,735 | 3,880 | +135 | +3.6 | 346,900 |
| 6/13 | 3,795 | 3,805 | 3,745 | 3,745 | -30 | -0.8 | 194,000 |
| 6/12 | 3,850 | 3,870 | 3,770 | 3,775 | -85 | -2.2 | 265,500 |
| 6/11 | 3,900 | 3,910 | 3,860 | 3,860 | -15 | -0.4 | 225,900 |
| 6/10 | 3,845 | 3,880 | 3,805 | 3,875 | +35 | +0.9 | 265,000 |
| 6/7 | 3,805 | 3,850 | 3,770 | 3,840 | +15 | +0.4 | 452,200 |
| 6/6 | 3,960 | 3,985 | 3,825 | 3,825 | -110 | -2.8 | 449,200 |
| 6/5 | 3,935 | 3,970 | 3,900 | 3,935 | -25 | -0.6 | 343,800 |
| 6/4 | 3,985 | 4,000 | 3,935 | 3,960 | -40 | -1.0 | 488,100 |
| 6/3 | 4,160 | 4,180 | 3,990 | 4,000 | -190 | -4.5 | 857,500 |
| 5/31 | 4,070 | 4,195 | 4,065 | 4,190 | +115 | +2.8 | 673,500 |
| 5/30 | 3,985 | 4,100 | 3,890 | 4,075 | -445 | -9.9 | 2,033,200 |
| 5/29 | 4,585 | 4,590 | 4,520 | 4,520 | -70 | -1.5 | 608,400 |
| 5/28 | 4,610 | 4,630 | 4,575 | 4,590 | -20 | -0.4 | 393,100 |
| 5/27 | 4,570 | 4,615 | 4,560 | 4,610 | +65 | +1.4 | 409,500 |
▶︎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
