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) | 3,050 (25/01/17) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 4,645 (24/04/01) | 3,050 (25/01/17) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/17 | 3,365 | 3,415 | 3,360 | 3,365 | +5 | +0.2 | 148,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/14 | 3,330 | 3,380 | 3,310 | 3,360 | +35 | +1.1 | 309,600 |
| 2/7 | 3,290 | 3,345 | 3,230 | 3,325 | +35 | +1.1 | 525,000 |
| 1/31 | 3,180 | 3,310 | 3,180 | 3,290 | +150 | +4.8 | 957,300 |
| 1/24 | 3,090 | 3,170 | 3,085 | 3,140 | +45 | +1.5 | 810,400 |
| 1/17 | 3,490 | 3,500 | 3,050 | 3,095 | -370 | -10.7 | 2,173,400 |
| 1/10 | 3,570 | 3,590 | 3,430 | 3,465 | -100 | -2.8 | 765,500 |
| 12/30 | 3,555 | 3,580 | 3,550 | 3,565 | +25 | +0.7 | 136,500 |
| 12/27 | 3,440 | 3,555 | 3,405 | 3,540 | +105 | +3.1 | 705,500 |
| 12/20 | 3,455 | 3,480 | 3,400 | 3,435 | -50 | -1.4 | 802,900 |
| 12/13 | 3,570 | 3,640 | 3,485 | 3,485 | -90 | -2.5 | 768,900 |
| 12/6 | 3,615 | 3,655 | 3,540 | 3,575 | -85 | -2.3 | 742,300 |
| 11/29 | 3,765 | 3,780 | 3,620 | 3,660 | -75 | -2.0 | 1,411,600 |
| 11/22 | 3,745 | 3,790 | 3,670 | 3,735 | -15 | -0.4 | 717,700 |
| 11/15 | 3,810 | 3,835 | 3,750 | 3,750 | -70 | -1.8 | 594,000 |
| 11/8 | 3,780 | 3,875 | 3,755 | 3,820 | +80 | +2.1 | 565,600 |
| 11/1 | 3,735 | 3,875 | 3,725 | 3,740 | +10 | +0.3 | 632,000 |
| 10/25 | 3,820 | 3,875 | 3,695 | 3,730 | -105 | -2.7 | 756,900 |
| 10/18 | 3,730 | 3,930 | 3,700 | 3,835 | -5 | -0.1 | 1,133,700 |
| 10/11 | 4,005 | 4,010 | 3,840 | 3,840 | -140 | -3.5 | 960,700 |
| 10/4 | 4,000 | 4,075 | 3,965 | 3,980 | -160 | -3.9 | 575,000 |
| 9/27 | 4,050 | 4,140 | 3,960 | 4,140 | +120 | +3.0 | 422,700 |
| 9/20 | 3,885 | 4,045 | 3,865 | 4,020 | +155 | +4.0 | 399,200 |
| 9/13 | 3,945 | 4,020 | 3,820 | 3,865 | -130 | -3.3 | 659,100 |
| 9/6 | 4,150 | 4,150 | 3,960 | 3,995 | -110 | -2.7 | 493,000 |
| 8/30 | 4,150 | 4,200 | 4,055 | 4,105 | -35 | -0.9 | 389,100 |
| 8/23 | 4,160 | 4,175 | 4,105 | 4,140 | -50 | -1.2 | 340,400 |
| 8/16 | 4,040 | 4,190 | 3,980 | 4,190 | +175 | +4.4 | 383,900 |
| 8/9 | 3,980 | 4,170 | 3,765 | 4,015 | -175 | -4.2 | 1,052,400 |
| 8/2 | 4,420 | 4,510 | 4,180 | 4,190 | -225 | -5.1 | 808,400 |
| 7/26 | 4,560 | 4,610 | 4,370 | 4,415 | -145 | -3.2 | 991,000 |
▶︎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
