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
(ー)
株価は20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) | 3,125 (23/10/11) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,645 (24/04/01) | 3,745 (24/01/12) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 4,350 | 4,600 | 4,335 | 4,575 | +210 | +4.8 | 2,139,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 4,610 | 4,645 | 3,930 | 4,365 | -175 | -3.9 | 8,708,700 |
| 24/03 | 4,200 | 4,595 | 4,010 | 4,540 | +345 | +8.2 | 3,685,300 |
| 24/02 | 4,065 | 4,240 | 3,895 | 4,195 | +110 | +2.7 | 5,016,200 |
| 24/01 | 3,945 | 4,325 | 3,745 | 4,085 | +160 | +4.1 | 9,004,400 |
| 23/12 | 3,480 | 3,955 | 3,480 | 3,925 | +445 | +12.8 | 5,893,500 |
| 23/11 | 3,425 | 3,735 | 3,385 | 3,480 | +80 | +2.4 | 9,313,300 |
| 23/10 | 3,590 | 3,655 | 3,125 | 3,400 | -160 | -4.5 | 9,865,700 |
| 23/09 | 3,540 | 3,700 | 3,510 | 3,560 | +10 | +0.3 | 3,522,500 |
| 23/08 | 3,535 | 3,590 | 3,390 | 3,550 | +45 | +1.3 | 3,582,600 |
| 23/07 | 3,330 | 3,720 | 3,260 | 3,505 | +200 | +6.1 | 8,549,000 |
| 23/06 | 3,415 | 3,560 | 3,195 | 3,305 | -180 | -5.2 | 10,323,200 |
| 23/05 | 3,745 | 4,125 | 3,480 | 3,485 | -230 | -6.2 | 12,320,800 |
| 23/04 | 3,700 | 3,775 | 3,460 | 3,715 | +55 | +1.5 | 6,942,400 |
| 23/03 | 3,410 | 3,730 | 3,370 | 3,660 | +265 | +7.8 | 5,361,100 |
| 23/02 | 3,170 | 3,400 | 3,130 | 3,395 | +210 | +6.6 | 3,956,300 |
| 23/01 | 2,515 | 3,220 | 2,422 | 3,185 | +677 | +27.0 | 13,623,300 |
| 22/12 | 2,485 | 2,658 | 2,433 | 2,508 | +29 | +1.2 | 3,726,000 |
| 22/11 | 2,334 | 2,556 | 2,263 | 2,479 | +144 | +6.2 | 5,394,800 |
| 22/10 | 2,345 | 2,409 | 2,208 | 2,335 | -15 | -0.6 | 4,499,900 |
| 22/09 | 2,350 | 2,422 | 2,255 | 2,350 | -3 | -0.1 | 3,752,300 |
| 22/08 | 2,495 | 2,498 | 2,352 | 2,353 | -119 | -4.8 | 3,663,400 |
| 22/07 | 2,442 | 2,569 | 2,311 | 2,472 | +22 | +0.9 | 5,813,000 |
| 22/06 | 2,405 | 2,488 | 2,226 | 2,450 | +77 | +3.2 | 8,518,500 |
| 22/05 | 2,562 | 2,741 | 2,360 | 2,373 | -169 | -6.7 | 10,849,600 |
| 22/04 | 2,544 | 2,614 | 2,253 | 2,542 | -12 | -0.5 | 9,758,800 |
| 22/03 | 2,327 | 2,625 | 2,179 | 2,554 | +249 | +10.8 | 4,284,100 |
| 22/02 | 2,350 | 2,506 | 2,170 | 2,305 | -21 | -0.9 | 4,647,400 |
| 22/01 | 2,335 | 2,879 | 2,185 | 2,326 | +15 | +0.7 | 21,539,000 |
| 21/12 | 2,280 | 2,375 | 2,162 | 2,311 | +21 | +0.9 | 3,903,600 |
| 21/11 | 2,393 | 2,399 | 2,223 | 2,290 | -55 | -2.4 | 6,124,100 |
▶︎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