！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
3,455
円
(20:00)
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) |
|---|---|---|---|---|---|---|---|
| 1/8 | 3,520 | 3,540 | 3,455 | 3,455 | -65 | -1.9 | 205,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/11 | 4,300 | 4,300 | 4,140 | 4,140 | -195 | -4.5 | 860,300 |
| 4/10 | 4,375 | 4,390 | 4,335 | 4,335 | -40 | -0.9 | 332,700 |
| 4/9 | 4,420 | 4,435 | 4,290 | 4,375 | -45 | -1.0 | 443,200 |
| 4/8 | 4,430 | 4,445 | 4,365 | 4,420 | -5 | -0.1 | 315,000 |
| 4/5 | 4,450 | 4,480 | 4,410 | 4,425 | -60 | -1.3 | 282,700 |
| 4/4 | 4,480 | 4,490 | 4,430 | 4,485 | +30 | +0.7 | 200,600 |
| 4/3 | 4,425 | 4,495 | 4,410 | 4,455 | -15 | -0.3 | 209,900 |
| 4/2 | 4,570 | 4,570 | 4,465 | 4,470 | -80 | -1.8 | 296,900 |
| 4/1 | 4,610 | 4,645 | 4,535 | 4,550 | +10 | +0.2 | 397,900 |
| 3/29 | 4,490 | 4,595 | 4,485 | 4,540 | +60 | +1.3 | 320,900 |
| 3/28 | 4,415 | 4,580 | 4,400 | 4,480 | +80 | +1.8 | 456,800 |
| 3/27 | 4,385 | 4,440 | 4,370 | 4,400 | +40 | +0.9 | 273,900 |
| 3/26 | 4,310 | 4,380 | 4,285 | 4,360 | +50 | +1.2 | 213,800 |
| 3/25 | 4,280 | 4,345 | 4,275 | 4,310 | +35 | +0.8 | 231,600 |
| 3/22 | 4,220 | 4,285 | 4,180 | 4,275 | +80 | +1.9 | 165,400 |
| 3/21 | 4,185 | 4,260 | 4,155 | 4,195 | +60 | +1.5 | 191,000 |
| 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 |
▶︎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
