！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
取引時間外
(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) | 3,400 (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) |
|---|---|---|---|---|---|---|---|
| 1/9 | 3,455 | 3,485 | 3,445 | 3,470 | +15 | +0.4 | 120,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/16 | 3,990 | 3,990 | 3,885 | 3,930 | -20 | -0.5 | 645,600 |
| 1/15 | 3,905 | 4,030 | 3,865 | 3,950 | +45 | +1.2 | 883,300 |
| 1/12 | 3,825 | 3,950 | 3,745 | 3,905 | -270 | -6.5 | 1,832,000 |
| 1/11 | 4,280 | 4,325 | 4,170 | 4,175 | -55 | -1.3 | 537,200 |
| 1/10 | 4,240 | 4,290 | 4,205 | 4,230 | -10 | -0.2 | 445,300 |
| 1/9 | 4,100 | 4,265 | 4,090 | 4,240 | +180 | +4.4 | 605,800 |
| 1/5 | 4,110 | 4,120 | 4,055 | 4,060 | -50 | -1.2 | 315,400 |
| 1/4 | 3,945 | 4,115 | 3,930 | 4,110 | +185 | +4.7 | 512,500 |
| 12/29 | 3,920 | 3,940 | 3,905 | 3,925 | +5 | +0.1 | 140,500 |
| 12/28 | 3,940 | 3,955 | 3,910 | 3,920 | -5 | -0.1 | 146,400 |
| 12/27 | 3,870 | 3,930 | 3,865 | 3,925 | +50 | +1.3 | 237,800 |
| 12/26 | 3,885 | 3,890 | 3,840 | 3,875 | -10 | -0.3 | 186,700 |
| 12/25 | 3,855 | 3,905 | 3,830 | 3,885 | +45 | +1.2 | 277,200 |
| 12/22 | 3,790 | 3,880 | 3,785 | 3,840 | +65 | +1.7 | 305,400 |
| 12/21 | 3,780 | 3,825 | 3,765 | 3,775 | -15 | -0.4 | 199,100 |
| 12/20 | 3,785 | 3,835 | 3,770 | 3,790 | +5 | +0.1 | 259,400 |
| 12/19 | 3,750 | 3,800 | 3,725 | 3,785 | +50 | +1.3 | 256,600 |
| 12/18 | 3,820 | 3,820 | 3,710 | 3,735 | -95 | -2.5 | 262,600 |
| 12/15 | 3,735 | 3,830 | 3,715 | 3,830 | +90 | +2.4 | 352,400 |
| 12/14 | 3,785 | 3,830 | 3,705 | 3,740 | -45 | -1.2 | 339,500 |
| 12/13 | 3,670 | 3,800 | 3,650 | 3,785 | +115 | +3.1 | 666,300 |
| 12/12 | 3,580 | 3,670 | 3,575 | 3,670 | +100 | +2.8 | 352,500 |
| 12/11 | 3,515 | 3,570 | 3,505 | 3,570 | +75 | +2.2 | 153,000 |
| 12/8 | 3,510 | 3,550 | 3,480 | 3,495 | -40 | -1.1 | 258,500 |
| 12/7 | 3,525 | 3,565 | 3,510 | 3,535 | -10 | -0.3 | 190,800 |
| 12/6 | 3,525 | 3,575 | 3,525 | 3,545 | +25 | +0.7 | 169,500 |
| 12/5 | 3,590 | 3,605 | 3,520 | 3,520 | -80 | -2.2 | 270,800 |
| 12/4 | 3,590 | 3,625 | 3,565 | 3,600 | +20 | +0.6 | 345,900 |
| 12/1 | 3,480 | 3,605 | 3,480 | 3,580 | +100 | +2.9 | 522,600 |
| 11/30 | 3,570 | 3,595 | 3,480 | 3,480 | -110 | -3.1 | 1,054,600 |
▶︎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
