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
3,640
円
(17:24)
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 | 3,650 | 3,650 | -200 | -5.2 | 3,371,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/10 | 1,419 | 1,933 | 1,403 | 1,894 | +502 | +36.1 | 14,447,300 |
| 19/09 | 1,542 | 1,542 | 1,377 | 1,392 | -155 | -10.0 | 4,718,000 |
| 19/08 | 1,501 | 1,620 | 1,444 | 1,547 | +31 | +2.0 | 9,203,100 |
| 19/07 | 1,082 | 1,540 | 1,068 | 1,516 | +443 | +41.3 | 14,952,100 |
| 19/06 | 990 | 1,106 | 948 | 1,073 | +71 | +7.1 | 3,747,700 |
| 19/05 | 1,099 | 1,152 | 1,000 | 1,002 | -93 | -8.5 | 7,568,200 |
| 19/04 | 1,078 | 1,139 | 1,030 | 1,095 | +27 | +2.5 | 5,539,000 |
| 19/03 | 1,094 | 1,097 | 1,008 | 1,068 | -25 | -2.3 | 2,932,200 |
| 19/02 | 1,228 | 1,236 | 1,068 | 1,093 | -140 | -11.4 | 2,727,400 |
| 19/01 | 970 | 1,277 | 933 | 1,233 | +226 | +22.4 | 7,743,300 |
| 18/12 | 1,134 | 1,164 | 964 | 1,007 | -104 | -9.4 | 3,021,200 |
| 18/11 | 1,163 | 1,203 | 1,042 | 1,111 | -46 | -4.0 | 4,859,700 |
| 18/10 | 1,136 | 1,208 | 1,064 | 1,157 | +32 | +2.8 | 4,365,500 |
| 18/09 | 1,056 | 1,172 | 981 | 1,125 | +75 | +7.1 | 3,888,300 |
| 18/08 | 1,055 | 1,076 | 994 | 1,050 | -10 | -0.9 | 2,552,600 |
| 18/07 | 1,026 | 1,277 | 914 | 1,060 | +31 | +3.0 | 8,910,700 |
| 18/06 | 1,110 | 1,114 | 994 | 1,029 | -76 | -6.9 | 3,346,600 |
| 18/05 | 1,137 | 1,318 | 1,103 | 1,105 | -28 | -2.5 | 7,501,600 |
| 18/04 | 1,463 | 1,550 | 1,080 | 1,133 | -336 | -22.9 | 7,425,700 |
| 18/03 | 1,167 | 1,498 | 1,135 | 1,469 | +309 | +26.6 | 5,801,900 |
| 18/02 | 1,208 | 1,224 | 1,052 | 1,160 | -30 | -2.5 | 4,583,000 |
| 18/01 | 845 | 1,267 | 845 | 1,190 | +348 | +41.3 | 10,828,600 |
| 17/12 | 715 | 869 | 710 | 842 | +132 | +18.6 | 3,249,100 |
| 17/11 | 740 | 753 | 710 | 710 | -27 | -3.7 | 2,279,400 |
| 17/10 | 741 | 756 | 705 | 737 | -1 | -0.1 | 1,959,100 |
| 17/09 | 705 | 744 | 691 | 738 | +36 | +5.1 | 1,178,600 |
| 17/08 | 730 | 740 | 691 | 702 | -28 | -3.8 | 1,369,700 |
| 17/07 | 644 | 735 | 629 | 730 | +89 | +13.9 | 2,943,200 |
| 17/06 | 644 | 652 | 611 | 641 | +2 | +0.3 | 2,006,300 |
| 17/05 | 633 | 669 | 627 | 639 | +6 | +1.0 | 3,826,400 |
▶︎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
