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
3,659.5
円
(15:24)
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) | 3,480 (23/11/30) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,645 (24/04/01) | 3,670 (24/11/21) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 3,810 | 3,875 | 3,655 | 3,660 | -190 | -4.9 | 2,928,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 21/10 | 2,690 | 2,691 | 2,251 | 2,345 | -369 | -13.6 | 12,953,100 |
| 21/09 | 2,470 | 3,145 | 2,465 | 2,714 | +244 | +9.9 | 14,850,000 |
| 21/08 | 2,542 | 2,551 | 2,208 | 2,470 | -78 | -3.1 | 22,256,500 |
| 21/07 | 2,285 | 3,245 | 2,221 | 2,548 | +253 | +11.0 | 39,409,600 |
| 21/06 | 2,129 | 2,378 | 2,055 | 2,295 | +191 | +9.1 | 7,762,500 |
| 21/05 | 2,541 | 2,553 | 2,101 | 2,104 | -428 | -16.9 | 10,404,300 |
| 21/04 | 2,200 | 2,644 | 2,174 | 2,532 | +338 | +15.4 | 9,637,100 |
| 21/03 | 1,840 | 2,209 | 1,837 | 2,194 | +373 | +20.5 | 3,601,000 |
| 21/02 | 1,910 | 2,033 | 1,821 | 1,821 | -96 | -5.0 | 3,931,000 |
| 21/01 | 1,480 | 1,988 | 1,448 | 1,917 | +445 | +30.2 | 8,665,500 |
| 20/12 | 1,439 | 1,473 | 1,393 | 1,472 | +33 | +2.3 | 3,441,200 |
| 20/11 | 1,374 | 1,479 | 1,369 | 1,439 | +64 | +4.7 | 4,908,400 |
| 20/10 | 1,408 | 1,543 | 1,370 | 1,375 | -6 | -0.4 | 6,086,000 |
| 20/09 | 1,280 | 1,427 | 1,258 | 1,381 | +91 | +7.1 | 4,330,200 |
| 20/08 | 1,103 | 1,296 | 1,092 | 1,290 | +204 | +18.8 | 4,646,300 |
| 20/07 | 1,247 | 1,255 | 1,086 | 1,086 | -141 | -11.5 | 8,796,900 |
| 20/06 | 1,290 | 1,392 | 1,170 | 1,227 | -77 | -5.9 | 11,521,200 |
| 20/05 | 1,269 | 1,498 | 1,256 | 1,304 | +44 | +3.5 | 14,177,400 |
| 20/04 | 1,210 | 1,265 | 1,006 | 1,260 | +39 | +3.2 | 9,228,800 |
| 20/03 | 1,236 | 1,400 | 898 | 1,221 | -45 | -3.6 | 9,085,600 |
| 20/02 | 1,263 | 1,599 | 1,256 | 1,266 | -27 | -2.1 | 8,516,100 |
| 20/01 | 1,625 | 1,643 | 1,280 | 1,293 | -356 | -21.6 | 8,471,100 |
| 19/12 | 1,833 | 1,867 | 1,612 | 1,649 | -194 | -10.5 | 6,887,500 |
| 19/11 | 1,883 | 2,043 | 1,830 | 1,843 | -51 | -2.7 | 8,337,700 |
▶︎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
