！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
3,535
円
(20:32)
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) |
|---|---|---|---|---|---|---|---|
| 1/7 | 3,580 | 3,580 | 3,510 | 3,520 | -40 | -1.1 | 168,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/27 | 4,570 | 4,615 | 4,560 | 4,610 | +65 | +1.4 | 409,500 |
| 5/24 | 4,545 | 4,570 | 4,535 | 4,545 | +5 | +0.1 | 230,600 |
| 5/23 | 4,530 | 4,555 | 4,525 | 4,540 | +5 | +0.1 | 138,300 |
| 5/22 | 4,535 | 4,555 | 4,530 | 4,535 | 0 | 0.0 | 165,200 |
| 5/21 | 4,545 | 4,565 | 4,535 | 4,535 | -20 | -0.4 | 218,900 |
| 5/20 | 4,545 | 4,560 | 4,530 | 4,555 | 0 | 0.0 | 225,400 |
| 5/17 | 4,525 | 4,560 | 4,495 | 4,555 | +30 | +0.7 | 186,700 |
| 5/16 | 4,595 | 4,605 | 4,510 | 4,525 | -20 | -0.4 | 293,300 |
| 5/15 | 4,500 | 4,545 | 4,490 | 4,545 | +55 | +1.2 | 296,100 |
| 5/14 | 4,465 | 4,500 | 4,440 | 4,490 | +20 | +0.5 | 288,700 |
| 5/13 | 4,460 | 4,530 | 4,450 | 4,470 | +30 | +0.7 | 409,200 |
| 5/10 | 4,430 | 4,470 | 4,390 | 4,440 | 0 | 0.0 | 293,700 |
| 5/9 | 4,500 | 4,505 | 4,400 | 4,440 | -20 | -0.5 | 444,200 |
| 5/8 | 4,505 | 4,530 | 4,460 | 4,460 | -65 | -1.4 | 350,200 |
| 5/7 | 4,585 | 4,600 | 4,485 | 4,525 | -50 | -1.1 | 611,100 |
| 5/2 | 4,500 | 4,600 | 4,455 | 4,575 | +110 | +2.5 | 769,800 |
| 5/1 | 4,350 | 4,465 | 4,335 | 4,465 | +100 | +2.3 | 600,200 |
| 4/30 | 4,400 | 4,400 | 4,345 | 4,365 | +5 | +0.1 | 377,000 |
| 4/26 | 4,275 | 4,365 | 4,250 | 4,360 | +80 | +1.9 | 366,900 |
| 4/25 | 4,375 | 4,380 | 4,270 | 4,280 | -70 | -1.6 | 306,400 |
| 4/24 | 4,315 | 4,380 | 4,295 | 4,350 | +15 | +0.4 | 304,800 |
| 4/23 | 4,230 | 4,435 | 4,225 | 4,335 | +120 | +2.9 | 683,700 |
| 4/22 | 4,105 | 4,215 | 4,100 | 4,215 | +125 | +3.1 | 277,800 |
| 4/19 | 4,160 | 4,160 | 4,065 | 4,090 | -50 | -1.2 | 289,000 |
| 4/18 | 4,130 | 4,160 | 4,065 | 4,140 | -20 | -0.5 | 259,200 |
| 4/17 | 4,250 | 4,260 | 4,145 | 4,160 | -45 | -1.1 | 345,300 |
| 4/16 | 4,210 | 4,235 | 4,150 | 4,205 | +20 | +0.5 | 393,400 |
| 4/15 | 4,100 | 4,215 | 4,045 | 4,185 | +95 | +2.3 | 516,900 |
| 4/12 | 3,945 | 4,215 | 3,930 | 4,090 | -50 | -1.2 | 1,249,100 |
| 4/11 | 4,300 | 4,300 | 4,140 | 4,140 | -195 | -4.5 | 860,300 |
▶︎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
